53,520$
-0,93%
Echtzeitkurs Global X Social Media ETF
Bid:
Ask:
Aktienkurse zum Global X Social Media ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 42,57 | 43,37 | 42,57 | 43,37 | 1,81% | 4.309,00 |
| 23.04.2025 | 42,74 | 43,11 | 42,32 | 42,60 | 3,30% | 22.763,00 |
| 22.04.2025 | 40,63 | 41,68 | 40,63 | 41,24 | 3,72% | 6.309,00 |
| 21.04.2025 | 40,29 | 41,01 | 39,76 | 39,76 | -2,07% | 6.074,00 |
| 17.04.2025 | 40,88 | 40,91 | 40,45 | 40,60 | 0,76% | 6.362,00 |
| 16.04.2025 | 40,76 | 40,89 | 39,82 | 40,30 | -2,60% | 6.317,00 |
| 15.04.2025 | 41,40 | 41,40 | 40,86 | 41,37 | 0,05% | 3.946,00 |
| 14.04.2025 | 41,78 | 41,78 | 41,05 | 41,35 | 1,40% | 12.995,00 |
| 11.04.2025 | 40,07 | 40,96 | 40,05 | 40,78 | 1,52% | 6.570,00 |
| 10.04.2025 | 40,02 | 40,68 | 39,76 | 40,17 | -3,69% | 7.786,00 |
| 09.04.2025 | 38,42 | 41,76 | 37,97 | 41,71 | 9,30% | 8.460,00 |
| 08.04.2025 | 40,00 | 40,04 | 37,50 | 38,16 | -2,13% | 5.251,00 |
| 07.04.2025 | 38,00 | 39,93 | 38,00 | 38,99 | -3,11% | 13.401,00 |
| 04.04.2025 | 40,09 | 40,80 | 40,09 | 40,24 | -6,77% | 6.368,00 |
| 03.04.2025 | 43,05 | 43,52 | 42,97 | 43,16 | -3,16% | 8.203,00 |
| 02.04.2025 | 44,58 | 45,05 | 44,52 | 44,57 | -0,02% | 6.064,00 |
| 01.04.2025 | 44,06 | 44,58 | 43,77 | 44,58 | 1,69% | 1.577,00 |
| 31.03.2025 | 43,45 | 43,84 | 43,15 | 43,84 | -0,63% | 5.568,00 |
| 28.03.2025 | 45,11 | 45,11 | 44,12 | 44,12 | -3,48% | 10.800,00 |
| 27.03.2025 | 45,54 | 46,04 | 45,50 | 45,71 | 0,31% | 6.180,00 |
| 26.03.2025 | 46,30 | 46,30 | 45,53 | 45,57 | -2,08% | 4.348,00 |
| 25.03.2025 | 46,47 | 46,67 | 46,28 | 46,54 | 0,74% | 5.139,00 |
| 24.03.2025 | 46,24 | 46,43 | 46,08 | 46,20 | 0,85% | 3.688,00 |
| 21.03.2025 | 45,13 | 45,81 | 45,06 | 45,81 | 0,20% | 3.874,00 |
| 20.03.2025 | 45,52 | 46,27 | 45,52 | 45,72 | -1,76% | 6.468,00 |
| 19.03.2025 | 46,61 | 46,76 | 46,53 | 46,54 | 0,28% | 4.919,00 |
| 18.03.2025 | 46,97 | 47,17 | 46,20 | 46,41 | -1,55% | 49.345,00 |
| 17.03.2025 | 46,04 | 47,26 | 46,04 | 47,14 | 1,62% | 11.366,00 |
| 14.03.2025 | 46,00 | 46,39 | 46,00 | 46,39 | 2,14% | 13.653,00 |
| 13.03.2025 | 45,90 | 45,90 | 45,17 | 45,42 | -1,87% | 6.560,00 |
| 12.03.2025 | 46,33 | 46,59 | 45,94 | 46,29 | 0,79% | 7.320,00 |
| 11.03.2025 | 45,56 | 46,02 | 45,21 | 45,92 | 1,98% | 8.373,00 |
| 10.03.2025 | 46,28 | 46,28 | 44,92 | 45,03 | -4,29% | 6.067,00 |
| 07.03.2025 | 47,08 | 47,39 | 46,16 | 47,05 | -0,42% | 10.144,00 |
| 06.03.2025 | 47,89 | 48,28 | 47,01 | 47,25 | -0,40% | 6.218,00 |
| 05.03.2025 | 46,57 | 47,44 | 46,57 | 47,44 | 3,74% | 3.830,00 |
| 04.03.2025 | 45,53 | 46,36 | 44,93 | 45,73 | 0,24% | 10.699,00 |
| 03.03.2025 | 46,72 | 46,74 | 45,51 | 45,62 | -2,02% | 2.728,00 |
| 28.02.2025 | 45,92 | 46,56 | 45,70 | 46,56 | -0,62% | 5.928,00 |
| 27.02.2025 | 47,21 | 47,47 | 46,85 | 46,85 | -2,38% | 3.507,00 |
| 26.02.2025 | 48,24 | 48,29 | 47,83 | 47,99 | 1,39% | 4.452,00 |
| 25.02.2025 | 47,31 | 47,57 | 47,00 | 47,33 | -0,36% | 5.863,00 |
| 24.02.2025 | 47,76 | 47,86 | 47,23 | 47,50 | -3,14% | 15.896,00 |
| 21.02.2025 | 49,81 | 49,83 | 48,86 | 49,04 | 0,27% | 2.923,00 |
| 20.02.2025 | 49,26 | 49,38 | 48,71 | 48,91 | -0,79% | 8.453,00 |
| 19.02.2025 | 49,18 | 49,46 | 49,06 | 49,30 | -1,01% | 6.138,00 |
| 18.02.2025 | 50,23 | 50,23 | 49,59 | 49,80 | 0,10% | 7.846,00 |
| 14.02.2025 | 49,92 | 49,92 | 49,47 | 49,76 | 0,92% | 3.115,00 |
| 13.02.2025 | 48,66 | 49,30 | 48,30 | 49,30 | 0,67% | 12.492,00 |
| 12.02.2025 | 48,29 | 49,17 | 48,29 | 48,97 | 1,37% | 16.023,00 |
| 11.02.2025 | 48,39 | 48,54 | 48,18 | 48,31 | -1,47% | 9.616,00 |
| 10.02.2025 | 49,12 | 49,19 | 48,79 | 49,03 | 1,13% | 11.337,00 |
| 07.02.2025 | 48,70 | 48,71 | 48,21 | 48,48 | 1,55% | 12.260,00 |
| 06.02.2025 | 47,42 | 47,74 | 47,42 | 47,74 | 0,78% | 5.590,00 |
| 05.02.2025 | 47,49 | 47,49 | 47,15 | 47,37 | -0,42% | 9.447,00 |
| 04.02.2025 | 46,98 | 47,61 | 46,96 | 47,57 | 3,46% | 10.443,00 |
| 03.02.2025 | 45,22 | 46,26 | 45,02 | 45,98 | -0,35% | 5.624,00 |
| 31.01.2025 | 46,52 | 46,73 | 46,14 | 46,14 | -0,35% | 4.310,00 |
| 30.01.2025 | 45,87 | 46,38 | 45,87 | 46,30 | 1,87% | 3.950,00 |
| 29.01.2025 | 45,61 | 45,70 | 45,40 | 45,45 | 0,11% | 5.043,00 |
| 28.01.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 1,54% | 3.293,00 |
| 27.01.2025 | 44,09 | 44,85 | 44,09 | 44,71 | 0,70% | 3.515,00 |
| 24.01.2025 | 43,89 | 44,47 | 43,89 | 44,40 | 1,83% | 4.808,00 |
| 23.01.2025 | 43,25 | 43,65 | 43,18 | 43,60 | 0,16% | 5.352,00 |
| 22.01.2025 | 43,74 | 43,78 | 43,40 | 43,53 | -0,21% | 9.142,00 |
| 21.01.2025 | 43,69 | 43,84 | 43,41 | 43,62 | 0,55% | 4.630,00 |
| 17.01.2025 | 43,39 | 43,50 | 43,24 | 43,38 | 0,88% | 7.065,00 |
| 16.01.2025 | 43,19 | 43,24 | 42,98 | 43,00 | -0,76% | 4.667,00 |
| 15.01.2025 | 42,90 | 43,44 | 42,90 | 43,33 | 3,39% | 6.349,00 |
| 14.01.2025 | 42,30 | 42,39 | 41,90 | 41,91 | -0,45% | 4.201,00 |
| 13.01.2025 | 41,69 | 42,10 | 41,55 | 42,10 | 0,05% | 4.779,00 |
| 10.01.2025 | 42,11 | 42,32 | 41,90 | 42,08 | -1,13% | 4.445,00 |
| 08.01.2025 | 42,67 | 42,72 | 42,52 | 42,56 | -1,12% | 5.520,00 |
| 07.01.2025 | 43,73 | 43,73 | 43,04 | 43,04 | -1,91% | 2.147,00 |
| 06.01.2025 | 43,85 | 44,07 | 43,60 | 43,88 | 1,41% | 3.834,00 |
| 03.01.2025 | 42,94 | 43,35 | 42,94 | 43,27 | 1,48% | 2.846,00 |
| 02.01.2025 | 42,44 | 42,64 | 42,32 | 42,64 | 0,76% | 3.274,00 |
| 31.12.2024 | 42,71 | 42,71 | 42,32 | 42,32 | -0,61% | 4.866,00 |
| 30.12.2024 | 42,48 | 42,86 | 42,37 | 42,58 | -1,57% | 10.020,00 |
| 27.12.2024 | 43,44 | 43,44 | 43,02 | 43,26 | -1,07% | 8.605,00 |
| 26.12.2024 | 43,56 | 43,84 | 43,56 | 43,73 | -0,50% | 1.929,00 |
| 24.12.2024 | 43,74 | 43,95 | 43,74 | 43,95 | 1,24% | 2.522,00 |
| 23.12.2024 | 43,27 | 43,55 | 43,11 | 43,41 | -0,71% | 3.406,00 |
| 20.12.2024 | 43,05 | 43,99 | 43,05 | 43,72 | 0,85% | 9.731,00 |
| 19.12.2024 | 43,37 | 43,79 | 43,35 | 43,35 | -0,05% | 1.772,00 |
| 18.12.2024 | 44,54 | 44,56 | 43,13 | 43,37 | -2,65% | 5.614,00 |
| 17.12.2024 | 44,33 | 44,66 | 44,30 | 44,55 | -0,22% | 2.246,00 |
| 16.12.2024 | 44,41 | 44,74 | 44,17 | 44,65 | -0,02% | 4.134,00 |
| 13.12.2024 | 44,59 | 44,80 | 44,40 | 44,66 | -0,33% | 4.093,00 |
| 12.12.2024 | 44,88 | 45,07 | 44,69 | 44,81 | -0,82% | 3.891,00 |
| 11.12.2024 | 45,07 | 45,27 | 45,07 | 45,18 | 0,53% | 2.667,00 |
| 10.12.2024 | 45,36 | 45,36 | 44,63 | 44,94 | -2,13% | 5.481,00 |
| 09.12.2024 | 45,63 | 46,20 | 45,63 | 45,92 | 2,66% | 15.937,00 |
| 06.12.2024 | 44,53 | 44,85 | 44,36 | 44,73 | 0,97% | 6.827,00 |
| 05.12.2024 | 44,61 | 44,61 | 44,08 | 44,30 | -0,45% | 4.417,00 |
| 04.12.2024 | 44,37 | 44,63 | 44,37 | 44,50 | 0,38% | 6.460,00 |
| 03.12.2024 | 43,55 | 44,33 | 43,55 | 44,33 | 1,70% | 8.772,00 |
| 02.12.2024 | 42,84 | 43,70 | 42,84 | 43,59 | 0,62% | 7.563,00 |
| 29.11.2024 | 42,89 | 43,32 | 42,89 | 43,32 | 1,49% | 5.490,00 |
| 27.11.2024 | 42,39 | 42,75 | 42,39 | 42,68 | 0,93% | 7.127,00 |