Echtzeitkurs ETFMG Alternative Harvest ETF
Bid:
Ask:
Aktienkurse zum ETFMG Alternative Harvest ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,37 | 21,48 | 20,00 | 20,28 | -0,25% | 73.562,00 |
| 24.04.2025 | 18,49 | 20,52 | 18,29 | 20,33 | 10,49% | 107.168,00 |
| 23.04.2025 | 18,62 | 18,92 | 18,15 | 18,40 | 0,77% | 39.630,00 |
| 22.04.2025 | 18,03 | 18,28 | 17,87 | 18,26 | 2,53% | 23.470,00 |
| 21.04.2025 | 18,57 | 18,65 | 17,58 | 17,81 | -4,96% | 43.814,00 |
| 17.04.2025 | 18,00 | 18,74 | 17,65 | 18,74 | 4,05% | 84.885,00 |
| 16.04.2025 | 17,32 | 18,37 | 17,20 | 18,01 | 4,10% | 60.696,00 |
| 15.04.2025 | 17,36 | 17,41 | 17,21 | 17,30 | 0,00% | 9.960,00 |
| 14.04.2025 | 17,61 | 17,61 | 17,04 | 17,30 | -0,52% | 48.006,00 |
| 11.04.2025 | 17,25 | 17,52 | 16,96 | 17,39 | 1,87% | 29.019,00 |
| 10.04.2025 | 17,00 | 17,58 | 16,53 | 17,07 | -2,46% | 48.287,00 |
| 09.04.2025 | 16,21 | 17,87 | 16,21 | 17,50 | 7,76% | 79.587,00 |
| 08.04.2025 | 17,70 | 17,70 | 16,12 | 16,24 | -5,86% | 74.453,00 |
| 07.04.2025 | 16,95 | 17,61 | 16,47 | 17,25 | -1,71% | 167.296,00 |
| 04.04.2025 | 18,00 | 18,07 | 17,08 | 17,55 | -5,59% | 135.430,00 |
| 03.04.2025 | 18,89 | 19,28 | 18,41 | 18,59 | -5,44% | 67.416,00 |
| 02.04.2025 | 19,35 | 19,79 | 19,30 | 19,66 | 0,10% | 45.259,00 |
| 01.04.2025 | 19,38 | 20,21 | 19,34 | 19,64 | 0,72% | 45.468,00 |
| 31.03.2025 | 19,89 | 19,89 | 18,74 | 19,50 | -1,52% | 142.593,00 |
| 28.03.2025 | 20,44 | 20,44 | 19,44 | 19,80 | -2,51% | 60.779,00 |
| 27.03.2025 | 19,61 | 20,57 | 19,47 | 20,31 | 3,31% | 57.748,00 |
| 26.03.2025 | 20,21 | 20,46 | 19,30 | 19,66 | -3,01% | 62.845,00 |
| 25.03.2025 | 20,62 | 20,63 | 20,01 | 20,27 | -1,65% | 41.480,00 |
| 24.03.2025 | 20,52 | 20,69 | 20,38 | 20,61 | 1,38% | 47.585,00 |
| 21.03.2025 | 20,26 | 20,58 | 20,09 | 20,33 | -0,25% | 45.481,00 |
| 20.03.2025 | 20,25 | 20,84 | 20,19 | 20,38 | -0,15% | 25.763,00 |
| 19.03.2025 | 20,49 | 20,78 | 20,04 | 20,41 | -0,92% | 45.775,00 |
| 18.03.2025 | 20,73 | 21,04 | 20,28 | 20,60 | 0,19% | 42.861,00 |
| 17.03.2025 | 20,30 | 20,82 | 20,05 | 20,56 | 1,28% | 52.146,00 |
| 14.03.2025 | 19,75 | 20,40 | 19,71 | 20,30 | 2,99% | 54.825,00 |
| 13.03.2025 | 20,47 | 20,47 | 19,52 | 19,71 | -4,18% | 47.795,00 |
| 12.03.2025 | 20,32 | 20,74 | 20,20 | 20,57 | 1,58% | 78.026,00 |
| 11.03.2025 | 20,48 | 20,53 | 19,89 | 20,25 | -0,69% | 55.464,00 |
| 10.03.2025 | 21,09 | 21,20 | 20,28 | 20,39 | -4,09% | 95.812,00 |
| 07.03.2025 | 21,20 | 21,80 | 21,00 | 21,26 | 0,52% | 60.840,00 |
| 06.03.2025 | 22,10 | 22,34 | 21,13 | 21,15 | -5,07% | 70.408,00 |
| 05.03.2025 | 21,11 | 22,47 | 21,01 | 22,28 | 5,74% | 96.689,00 |
| 04.03.2025 | 21,54 | 21,83 | 20,68 | 21,07 | -3,35% | 171.527,00 |
| 03.03.2025 | 22,74 | 22,97 | 21,47 | 21,80 | -3,07% | 121.822,00 |
| 28.02.2025 | 23,07 | 23,20 | 22,48 | 22,49 | -2,30% | 161.801,00 |
| 27.02.2025 | 23,30 | 23,72 | 23,02 | 23,02 | -0,22% | 79.206,00 |
| 26.02.2025 | 23,14 | 23,50 | 23,03 | 23,07 | 0,22% | 79.819,00 |
| 25.02.2025 | 23,89 | 24,00 | 22,93 | 23,02 | -3,68% | 216.794,00 |
| 24.02.2025 | 24,82 | 24,88 | 23,85 | 23,90 | -4,78% | 178.836,00 |
| 21.02.2025 | 24,92 | 25,44 | 24,57 | 25,10 | 1.095,24% | 195.902,00 |
| 20.02.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 1,45% | 531.771,00 |
| 19.02.2025 | 2,07 | 2,10 | 2,04 | 2,07 | -0,48% | 803.903,00 |
| 18.02.2025 | 2,15 | 2,15 | 2,08 | 2,08 | -4,15% | 657.353,00 |
| 14.02.2025 | 2,20 | 2,22 | 2,15 | 2,17 | -0,46% | 471.915,00 |
| 13.02.2025 | 2,17 | 2,20 | 2,14 | 2,18 | 1,40% | 379.157,00 |
| 12.02.2025 | 2,12 | 2,18 | 2,12 | 2,15 | 0,00% | 380.962,00 |
| 11.02.2025 | 2,18 | 2,21 | 2,13 | 2,15 | -1,83% | 876.470,00 |
| 10.02.2025 | 2,20 | 2,25 | 2,17 | 2,19 | 0,92% | 947.183,00 |
| 07.02.2025 | 2,26 | 2,28 | 2,17 | 2,17 | -3,98% | 1.570.317,00 |
| 06.02.2025 | 2,27 | 2,34 | 2,25 | 2,26 | 0,00% | 1.257.791,00 |
| 05.02.2025 | 2,15 | 2,33 | 2,15 | 2,26 | 5,61% | 1.393.040,00 |
| 04.02.2025 | 2,05 | 2,14 | 2,05 | 2,14 | 4,39% | 687.671,00 |
| 03.02.2025 | 2,06 | 2,07 | 2,02 | 2,05 | -2,84% | 923.203,00 |
| 31.01.2025 | 2,15 | 2,16 | 2,08 | 2,11 | -0,47% | 264.051,00 |
| 30.01.2025 | 2,09 | 2,17 | 2,07 | 2,12 | 3,41% | 957.165,00 |
| 29.01.2025 | 2,09 | 2,12 | 2,05 | 2,05 | -1,44% | 856.235,00 |
| 28.01.2025 | 2,10 | 2,12 | 2,07 | 2,08 | 0,00% | 619.279,00 |
| 27.01.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -1,89% | 551.538,00 |
| 24.01.2025 | 2,09 | 2,15 | 2,09 | 2,12 | 0,95% | 933.346,00 |
| 23.01.2025 | 2,10 | 2,12 | 2,09 | 2,10 | -0,94% | 314.002,00 |
| 22.01.2025 | 2,13 | 2,16 | 2,10 | 2,12 | -0,47% | 322.643,00 |
| 21.01.2025 | 2,15 | 2,17 | 2,13 | 2,13 | -0,47% | 574.130,00 |
| 17.01.2025 | 2,11 | 2,16 | 2,11 | 2,14 | 0,94% | 624.339,00 |
| 16.01.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,00% | 434.820,00 |
| 15.01.2025 | 2,13 | 2,16 | 2,11 | 2,12 | 0,00% | 263.945,00 |
| 14.01.2025 | 2,14 | 2,15 | 2,11 | 2,12 | -1,85% | 402.128,00 |
| 13.01.2025 | 2,13 | 2,17 | 2,09 | 2,16 | 0,47% | 771.799,00 |
| 10.01.2025 | 2,20 | 2,23 | 2,14 | 2,15 | -3,59% | 896.250,00 |
| 08.01.2025 | 2,30 | 2,34 | 2,21 | 2,23 | -5,11% | 1.832.937,00 |
| 07.01.2025 | 2,35 | 2,39 | 2,32 | 2,35 | 0,00% | 492.779,00 |
| 06.01.2025 | 2,40 | 2,41 | 2,33 | 2,35 | -1,26% | 545.009,00 |
| 03.01.2025 | 2,39 | 2,39 | 2,34 | 2,38 | 0,85% | 457.166,00 |
| 02.01.2025 | 2,29 | 2,41 | 2,26 | 2,36 | 5,36% | 1.042.746,00 |
| 31.12.2024 | 2,20 | 2,29 | 2,17 | 2,24 | 2,28% | 1.262.540,00 |
| 30.12.2024 | 2,18 | 2,20 | 2,13 | 2,19 | -1,79% | 1.698.169,00 |
| 27.12.2024 | 2,31 | 2,31 | 2,22 | 2,23 | -2,19% | 1.195.144,00 |
| 26.12.2024 | 2,27 | 2,31 | 2,25 | 2,28 | 0,44% | 1.264.461,00 |
| 24.12.2024 | 2,27 | 2,30 | 2,25 | 2,27 | 0,89% | 387.956,00 |
| 23.12.2024 | 2,26 | 2,31 | 2,23 | 2,25 | -0,88% | 1.225.852,00 |
| 20.12.2024 | 2,21 | 2,30 | 2,18 | 2,27 | 1,34% | 1.017.648,00 |
| 19.12.2024 | 2,31 | 2,31 | 2,23 | 2,24 | -0,88% | 637.856,00 |
| 18.12.2024 | 2,32 | 2,38 | 2,25 | 2,26 | -2,59% | 848.826,00 |
| 17.12.2024 | 2,28 | 2,33 | 2,23 | 2,32 | 3,11% | 806.994,00 |
| 16.12.2024 | 2,31 | 2,32 | 2,25 | 2,25 | -3,43% | 1.412.171,00 |
| 13.12.2024 | 2,30 | 2,34 | 2,28 | 2,33 | 0,87% | 1.003.642,00 |
| 12.12.2024 | 2,40 | 2,40 | 2,31 | 2,31 | -3,75% | 1.181.047,00 |
| 11.12.2024 | 2,48 | 2,49 | 2,40 | 2,40 | -3,23% | 755.792,00 |
| 10.12.2024 | 2,51 | 2,53 | 2,46 | 2,48 | -0,80% | 620.705,00 |
| 09.12.2024 | 2,49 | 2,60 | 2,48 | 2,50 | 0,40% | 1.161.160,00 |
| 06.12.2024 | 2,50 | 2,54 | 2,47 | 2,49 | -0,80% | 780.546,00 |
| 05.12.2024 | 2,50 | 2,55 | 2,47 | 2,51 | 1,21% | 2.558.673,00 |
| 04.12.2024 | 2,51 | 2,53 | 2,45 | 2,48 | -1,59% | 1.272.862,00 |
| 03.12.2024 | 2,57 | 2,59 | 2,52 | 2,52 | -2,33% | 592.712,00 |
| 02.12.2024 | 2,57 | 2,62 | 2,55 | 2,58 | 0,39% | 551.914,00 |
| 29.11.2024 | 2,64 | 2,64 | 2,57 | 2,57 | -1,53% | 442.704,00 |