29,953$
0,67%
Echtzeitkurs AlphaMark Actively Managed Small Cap ETF
Bid:
Ask:
Aktienkurse zum AlphaMark Actively Managed Small Cap ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 33,15 | 33,15 | 32,50 | 32,67 | 0,60% | 7.906,00 |
| 18.12.2024 | 33,35 | 33,35 | 32,23 | 32,47 | -3,90% | 5.095,00 |
| 17.12.2024 | 33,83 | 33,96 | 33,74 | 33,79 | -1,36% | 3.802,00 |
| 16.12.2024 | 34,28 | 34,33 | 34,15 | 34,25 | 0,44% | 2.548,00 |
| 13.12.2024 | 34,13 | 34,13 | 34,05 | 34,10 | -0,83% | 639,00 |
| 12.12.2024 | 34,48 | 34,48 | 34,39 | 34,39 | -1,03% | 418,00 |
| 11.12.2024 | 34,81 | 34,81 | 34,74 | 34,75 | 0,69% | 2.862,00 |
| 10.12.2024 | 34,57 | 34,57 | 34,48 | 34,51 | -0,24% | 1.224,00 |
| 09.12.2024 | 35,02 | 35,02 | 34,45 | 34,59 | -0,73% | 2.354,00 |
| 06.12.2024 | 34,85 | 34,85 | 34,76 | 34,84 | -0,08% | 12.463,00 |
| 05.12.2024 | 35,17 | 35,17 | 34,87 | 34,87 | -1,33% | 442,00 |
| 04.12.2024 | 35,44 | 35,44 | 35,08 | 35,34 | 0,12% | 1.757,00 |
| 03.12.2024 | 35,45 | 35,45 | 35,30 | 35,30 | -0,43% | 1.960,00 |
| 02.12.2024 | 35,40 | 35,50 | 35,40 | 35,45 | 0,15% | 1.558,00 |
| 29.11.2024 | 35,49 | 35,49 | 35,40 | 35,40 | -0,01% | 208,00 |
| 27.11.2024 | 35,44 | 35,44 | 35,38 | 35,40 | -0,01% | 947,00 |
| 26.11.2024 | 35,47 | 35,47 | 35,41 | 35,41 | -1,13% | 327,00 |
| 25.11.2024 | 35,92 | 36,02 | 35,81 | 35,81 | 1,36% | 15.644,00 |
| 22.11.2024 | 35,31 | 35,38 | 35,24 | 35,33 | 3,43% | 1.204,00 |
| 20.11.2024 | 34,09 | 34,16 | 34,09 | 34,16 | 0,43% | 372,00 |
| 19.11.2024 | 33,65 | 34,01 | 33,30 | 34,01 | 0,24% | 749,00 |
| 18.11.2024 | 34,11 | 34,20 | 33,93 | 33,93 | -0,23% | 1.389,00 |
| 15.11.2024 | 34,45 | 34,45 | 34,01 | 34,01 | -1,28% | 521,00 |
| 14.11.2024 | 35,03 | 35,03 | 34,45 | 34,45 | -1,19% | 266,00 |
| 13.11.2024 | 35,45 | 35,45 | 34,86 | 34,86 | -1,25% | 1.210,00 |
| 12.11.2024 | 35,96 | 35,96 | 35,31 | 35,31 | -1,60% | 1.894,00 |
| 11.11.2024 | 35,65 | 35,98 | 35,65 | 35,88 | 1,82% | 2.557,00 |
| 08.11.2024 | 34,95 | 35,24 | 34,95 | 35,24 | 1,02% | 312,00 |
| 07.11.2024 | 35,05 | 35,05 | 34,89 | 34,89 | -1,26% | 1.013,00 |
| 06.11.2024 | 34,89 | 35,37 | 34,89 | 35,33 | 6,29% | 4.799,00 |
| 05.11.2024 | 32,87 | 33,24 | 32,85 | 33,24 | 2,07% | 2.257,00 |
| 04.11.2024 | 32,73 | 32,73 | 32,56 | 32,57 | 0,51% | 6.059,00 |
| 01.11.2024 | 32,42 | 32,42 | 32,40 | 32,40 | -0,12% | 497,00 |
| 31.10.2024 | 32,57 | 32,59 | 32,44 | 32,44 | -0,83% | 1.114,00 |
| 30.10.2024 | 32,93 | 32,93 | 32,71 | 32,71 | -0,31% | 3.099,00 |
| 29.10.2024 | 32,55 | 32,83 | 32,55 | 32,81 | 0,02% | 2.605,00 |
| 28.10.2024 | 32,72 | 32,83 | 32,69 | 32,81 | 1,50% | 2.296,00 |
| 25.10.2024 | 32,64 | 32,64 | 32,32 | 32,32 | -0,61% | 127,00 |
| 24.10.2024 | 32,48 | 32,52 | 32,37 | 32,52 | 0,39% | 3.512,00 |
| 23.10.2024 | 32,35 | 32,39 | 32,35 | 32,39 | -0,62% | 137,00 |
| 22.10.2024 | 32,54 | 32,60 | 32,54 | 32,60 | -0,42% | 194,00 |
| 21.10.2024 | 32,68 | 32,73 | 32,68 | 32,73 | -1,61% | 197,00 |
| 18.10.2024 | 33,42 | 33,42 | 33,22 | 33,27 | -0,36% | 5.114,00 |
| 17.10.2024 | 33,34 | 33,39 | 33,34 | 33,39 | -0,45% | 201,00 |
| 16.10.2024 | 33,48 | 33,54 | 33,48 | 33,54 | 1,43% | 101,00 |
| 15.10.2024 | 33,50 | 33,50 | 33,01 | 33,07 | -0,47% | 3.129,00 |
| 14.10.2024 | 33,17 | 33,22 | 33,17 | 33,22 | 0,57% | 114,00 |
| 11.10.2024 | 32,92 | 33,04 | 32,92 | 33,04 | 2,06% | 411,00 |
| 10.10.2024 | 32,31 | 32,43 | 32,29 | 32,37 | -0,43% | 836,00 |
| 09.10.2024 | 32,66 | 32,66 | 32,47 | 32,51 | 0,12% | 2.421,00 |
| 08.10.2024 | 32,62 | 32,62 | 32,42 | 32,47 | -0,34% | 8.230,00 |
| 07.10.2024 | 32,55 | 32,58 | 32,55 | 32,58 | -0,65% | 192,00 |
| 04.10.2024 | 32,71 | 32,80 | 32,71 | 32,80 | 1,28% | 306,00 |
| 03.10.2024 | 32,26 | 32,53 | 32,22 | 32,38 | -0,28% | 25.148,00 |
| 02.10.2024 | 32,47 | 32,47 | 32,44 | 32,47 | -0,34% | 302,00 |
| 01.10.2024 | 32,32 | 32,69 | 32,32 | 32,58 | -1,45% | 2.851,00 |
| 30.09.2024 | 32,73 | 33,07 | 32,73 | 33,06 | 0,46% | 4.028,00 |
| 27.09.2024 | 32,95 | 32,95 | 32,85 | 32,91 | 0,78% | 4.995,00 |
| 26.09.2024 | 32,49 | 32,66 | 32,49 | 32,66 | 0,77% | 675,00 |
| 25.09.2024 | 32,63 | 32,63 | 32,38 | 32,41 | -1,44% | 819,00 |
| 24.09.2024 | 32,87 | 32,88 | 32,85 | 32,88 | -0,01% | 458,00 |
| 23.09.2024 | 32,71 | 32,89 | 32,71 | 32,88 | 0,41% | 2.127,00 |
| 20.09.2024 | 32,78 | 32,86 | 32,72 | 32,75 | -1,02% | 3.127,00 |
| 19.09.2024 | 33,03 | 33,09 | 33,03 | 33,09 | 1,96% | 1.620,00 |
| 18.09.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,16% | 146,00 |
| 17.09.2024 | 32,75 | 32,75 | 32,37 | 32,40 | 0,80% | 2.109,00 |
| 16.09.2024 | 31,90 | 32,14 | 31,90 | 32,14 | 0,65% | 659,00 |
| 13.09.2024 | 31,80 | 31,94 | 31,80 | 31,94 | 2,66% | 893,00 |
| 12.09.2024 | 31,04 | 31,11 | 31,04 | 31,11 | 1,30% | 572,00 |
| 11.09.2024 | 30,71 | 30,71 | 30,71 | 30,71 | 0,26% | 172,00 |
| 10.09.2024 | 30,63 | 30,63 | 30,63 | 30,63 | -0,02% | 100,00 |
| 09.09.2024 | 30,80 | 30,80 | 30,63 | 30,63 | 0,11% | 564,00 |
| 06.09.2024 | 30,68 | 30,78 | 30,60 | 30,60 | -1,49% | 4.384,00 |
| 05.09.2024 | 31,02 | 31,06 | 31,02 | 31,06 | -0,75% | 257,00 |
| 04.09.2024 | 31,40 | 31,40 | 31,26 | 31,30 | -0,31% | 1.291,00 |
| 03.09.2024 | 32,28 | 32,28 | 31,39 | 31,39 | -3,25% | 1.072,00 |
| 30.08.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,66% | 5,00 |
| 29.08.2024 | 32,42 | 32,42 | 32,23 | 32,23 | 0,38% | 538,00 |
| 28.08.2024 | 32,11 | 32,11 | 32,11 | 32,11 | -0,38% | 444,00 |
| 27.08.2024 | 32,26 | 32,26 | 32,23 | 32,23 | -0,54% | 366,00 |
| 26.08.2024 | 32,51 | 32,64 | 32,41 | 32,41 | -0,20% | 3.054,00 |
| 23.08.2024 | 32,16 | 32,47 | 32,15 | 32,47 | 3,23% | 787,00 |
| 22.08.2024 | 31,61 | 31,61 | 31,46 | 31,46 | -0,89% | 1.799,00 |
| 21.08.2024 | 31,65 | 31,79 | 31,65 | 31,74 | 0,66% | 1.596,00 |
| 20.08.2024 | 31,55 | 31,56 | 31,53 | 31,53 | -0,99% | 2.061,00 |
| 19.08.2024 | 31,79 | 31,85 | 31,79 | 31,85 | 1,35% | 2.162,00 |
| 16.08.2024 | 31,47 | 31,47 | 31,42 | 31,42 | 0,25% | 888,00 |
| 15.08.2024 | 31,45 | 31,45 | 31,35 | 31,35 | 2,02% | 100,00 |
| 14.08.2024 | 30,92 | 30,92 | 30,73 | 30,73 | -0,53% | 2.818,00 |
| 13.08.2024 | 30,84 | 30,95 | 30,84 | 30,89 | 1,36% | 408,00 |
| 12.08.2024 | 30,66 | 30,74 | 30,26 | 30,47 | -1,10% | 1.711,00 |
| 09.08.2024 | 30,84 | 30,84 | 30,81 | 30,81 | 0,53% | 235,00 |
| 08.08.2024 | 30,51 | 30,65 | 30,51 | 30,65 | 2,47% | 686,00 |
| 07.08.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -1,22% | 15,00 |
| 06.08.2024 | 30,51 | 30,51 | 30,28 | 30,28 | 0,86% | 263,00 |
| 05.08.2024 | 29,54 | 30,02 | 29,54 | 30,02 | -2,74% | 932,00 |
| 02.08.2024 | 31,41 | 31,41 | 30,68 | 30,87 | -3,49% | 919,00 |
| 01.08.2024 | 31,98 | 31,99 | 31,83 | 31,99 | -3,26% | 408,00 |
| 31.07.2024 | 32,97 | 33,57 | 32,97 | 33,06 | 0,60% | 4.632,00 |
| 30.07.2024 | 32,87 | 32,87 | 32,87 | 32,87 | -0,15% | 522,00 |