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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 47,55 | 47,69 | 47,40 | 47,64 | 1,24% | 4.165,00 |
| 07.05.2026 | 47,43 | 47,58 | 47,04 | 47,05 | -0,74% | 4.569,00 |
| 06.05.2026 | 47,17 | 47,48 | 47,01 | 47,41 | 1,32% | 4.030,00 |
| 05.05.2026 | 47,36 | 47,36 | 46,68 | 46,79 | 0,34% | 7.964,00 |
| 04.05.2026 | 46,30 | 47,04 | 46,30 | 46,63 | -0,58% | 12.282,00 |
| 01.05.2026 | 46,66 | 47,04 | 46,63 | 46,90 | 1,60% | 5.436,00 |
| 30.04.2026 | 45,49 | 46,17 | 45,12 | 46,17 | 1,35% | 8.863,00 |
| 29.04.2026 | 45,37 | 45,65 | 45,37 | 45,55 | -0,68% | 7.860,00 |
| 28.04.2026 | 46,10 | 46,10 | 45,73 | 45,86 | -1,95% | 3.997,00 |
| 27.04.2026 | 46,33 | 47,04 | 46,33 | 46,78 | 0,59% | 5.703,00 |
| 24.04.2026 | 45,93 | 46,61 | 45,93 | 46,50 | 1,12% | 2.335,00 |
| 23.04.2026 | 46,68 | 46,81 | 45,88 | 45,99 | -2,48% | 5.349,00 |
| 22.04.2026 | 47,07 | 47,47 | 46,96 | 47,16 | 0,89% | 4.619,00 |
| 21.04.2026 | 47,65 | 47,65 | 46,74 | 46,74 | -2,83% | 3.652,00 |
| 20.04.2026 | 47,92 | 48,21 | 47,86 | 48,10 | -0,76% | 4.497,00 |
| 17.04.2026 | 48,06 | 48,58 | 48,06 | 48,47 | 1,66% | 3.123,00 |
| 16.04.2026 | 47,82 | 47,82 | 47,54 | 47,68 | 1,60% | 3.805,00 |
| 15.04.2026 | 46,41 | 47,00 | 46,21 | 46,93 | 2,06% | 5.741,00 |
| 14.04.2026 | 45,46 | 46,03 | 45,46 | 45,98 | 2,42% | 4.416,00 |
| 13.04.2026 | 43,81 | 44,90 | 43,81 | 44,90 | 1,69% | 8.213,00 |
| 10.04.2026 | 44,39 | 44,59 | 44,05 | 44,15 | -0,59% | 2.821,00 |
| 09.04.2026 | 44,28 | 44,52 | 44,04 | 44,41 | -0,92% | 4.905,00 |
| 08.04.2026 | 45,02 | 45,21 | 44,66 | 44,82 | 3,67% | 27.654,00 |
| 07.04.2026 | 42,82 | 43,24 | 42,80 | 43,24 | 0,01% | 4.401,00 |
| 06.04.2026 | 42,75 | 43,34 | 42,75 | 43,23 | 0,93% | 5.358,00 |
| 02.04.2026 | 42,58 | 43,04 | 42,58 | 42,84 | -1,56% | 2.721,00 |
| 01.04.2026 | 43,71 | 43,94 | 43,40 | 43,51 | 0,49% | 5.606,00 |
| 31.03.2026 | 42,33 | 43,30 | 42,23 | 43,30 | 4,24% | 21.323,00 |
| 30.03.2026 | 41,61 | 42,00 | 41,35 | 41,54 | -0,28% | 12.848,00 |
| 27.03.2026 | 41,92 | 42,10 | 41,53 | 41,66 | -1,44% | 6.299,00 |
| 26.03.2026 | 43,12 | 43,40 | 42,27 | 42,27 | -4,67% | 3.097,00 |
| 25.03.2026 | 44,72 | 44,72 | 44,04 | 44,33 | 0,43% | 20.568,00 |
| 24.03.2026 | 44,20 | 44,39 | 44,14 | 44,14 | -1,82% | 5.553,00 |
| 23.03.2026 | 44,70 | 45,38 | 44,70 | 44,96 | 1,69% | 7.625,00 |
| 20.03.2026 | 44,55 | 44,66 | 44,10 | 44,21 | -2,77% | 3.660,00 |
| 19.03.2026 | 45,99 | 45,99 | 44,86 | 45,47 | -1,17% | 6.661,00 |
| 18.03.2026 | 46,71 | 46,87 | 46,01 | 46,01 | -2,57% | 7.478,00 |
| 17.03.2026 | 47,25 | 47,68 | 47,13 | 47,22 | -0,27% | 4.063,00 |
| 16.03.2026 | 47,48 | 47,48 | 47,35 | 47,35 | 2,08% | 2.340,00 |
| 13.03.2026 | 46,98 | 47,18 | 46,15 | 46,38 | -0,12% | 68.633,00 |
| 12.03.2026 | 47,08 | 47,37 | 46,44 | 46,44 | -2,50% | 13.303,00 |
| 11.03.2026 | 47,79 | 47,79 | 47,28 | 47,63 | -1,09% | 2.066,00 |
| 10.03.2026 | 48,10 | 48,67 | 47,51 | 48,16 | 0,71% | 21.834,00 |
| 09.03.2026 | 47,00 | 48,01 | 46,30 | 47,82 | 1,70% | 13.902,00 |
| 06.03.2026 | 46,88 | 47,17 | 46,51 | 47,02 | 0,11% | 28.178,00 |
| 05.03.2026 | 47,05 | 47,40 | 46,55 | 46,97 | -1,67% | 48.289,00 |
| 04.03.2026 | 47,46 | 48,29 | 47,10 | 47,77 | 0,86% | 4.851,00 |
| 03.03.2026 | 46,95 | 47,63 | 45,51 | 47,36 | -3,00% | 13.356,00 |
| 02.03.2026 | 47,85 | 49,09 | 47,85 | 48,83 | -1,01% | 9.082,00 |
| 27.02.2026 | 49,07 | 49,50 | 48,84 | 49,33 | -0,24% | 9.339,00 |
| 26.02.2026 | 49,29 | 49,50 | 49,18 | 49,45 | -0,08% | 5.646,00 |
| 25.02.2026 | 49,33 | 49,49 | 49,33 | 49,49 | 0,70% | 2.210,00 |
| 24.02.2026 | 49,02 | 49,29 | 48,77 | 49,14 | -0,26% | 9.430,00 |
| 23.02.2026 | 50,25 | 50,25 | 49,16 | 49,27 | -2,13% | 4.275,00 |
| 20.02.2026 | 49,60 | 50,34 | 49,60 | 50,34 | 1,16% | 1.659,00 |
| 19.02.2026 | 49,20 | 49,92 | 49,20 | 49,76 | -0,22% | 3.798,00 |
| 18.02.2026 | 49,43 | 50,13 | 49,43 | 49,88 | 1,03% | 5.722,00 |
| 17.02.2026 | 49,37 | 49,73 | 48,79 | 49,36 | -0,26% | 58.629,00 |
| 13.02.2026 | 49,14 | 49,65 | 49,08 | 49,50 | -0,63% | 10.282,00 |
| 12.02.2026 | 50,62 | 50,76 | 49,76 | 49,81 | -3,51% | 10.235,00 |
| 11.02.2026 | 52,54 | 52,54 | 51,42 | 51,62 | -1,15% | 3.632,00 |
| 10.02.2026 | 51,98 | 52,44 | 51,18 | 52,22 | 1,13% | 8.654,00 |
| 09.02.2026 | 51,22 | 51,75 | 51,22 | 51,64 | 0,22% | 7.643,00 |
| 06.02.2026 | 51,49 | 51,60 | 51,11 | 51,52 | 0,71% | 4.101,00 |
| 05.02.2026 | 51,22 | 51,74 | 50,98 | 51,16 | -0,83% | 12.998,00 |
| 04.02.2026 | 53,05 | 53,19 | 51,13 | 51,59 | -3,76% | 54.919,00 |
| 03.02.2026 | 54,89 | 54,89 | 53,12 | 53,60 | -3,22% | 47.231,00 |
| 02.02.2026 | 55,34 | 55,93 | 55,34 | 55,39 | -0,92% | 18.128,00 |
| 30.01.2026 | 56,40 | 56,40 | 55,86 | 55,90 | -3,33% | 2.543,00 |
| 29.01.2026 | 58,48 | 58,48 | 57,34 | 57,83 | 0,55% | 3.556,00 |
| 28.01.2026 | 57,78 | 57,78 | 57,35 | 57,51 | -0,01% | 7.766,00 |
| 27.01.2026 | 57,71 | 57,71 | 57,32 | 57,52 | -0,25% | 1.905,00 |
| 26.01.2026 | 57,67 | 57,93 | 57,66 | 57,66 | -0,20% | 3.817,00 |
| 23.01.2026 | 57,03 | 57,87 | 57,03 | 57,78 | 2,45% | 8.632,00 |
| 22.01.2026 | 56,50 | 56,65 | 56,31 | 56,40 | 1,31% | 9.964,00 |
| 21.01.2026 | 55,83 | 55,92 | 55,18 | 55,67 | 0,85% | 9.210,00 |
| 20.01.2026 | 56,10 | 56,10 | 55,03 | 55,20 | -2,09% | 6.212,00 |
| 16.01.2026 | 56,76 | 56,76 | 56,31 | 56,38 | -0,90% | 8.618,00 |
| 15.01.2026 | 57,35 | 57,35 | 56,85 | 56,89 | -2,32% | 10.224,00 |
| 14.01.2026 | 59,06 | 59,06 | 58,02 | 58,24 | -0,08% | 4.036,00 |
| 13.01.2026 | 58,25 | 58,41 | 57,93 | 58,29 | -0,40% | 7.254,00 |
| 12.01.2026 | 57,87 | 58,79 | 57,87 | 58,53 | 1,90% | 4.584,00 |
| 09.01.2026 | 57,55 | 57,60 | 57,33 | 57,44 | 0,24% | 4.013,00 |
| 08.01.2026 | 57,16 | 57,30 | 57,10 | 57,30 | -0,45% | 4.358,00 |
| 07.01.2026 | 57,67 | 57,77 | 57,37 | 57,56 | -1,46% | 102.102,00 |
| 06.01.2026 | 58,08 | 58,41 | 58,08 | 58,41 | 1,10% | 12.805,00 |
| 05.01.2026 | 57,34 | 57,94 | 57,34 | 57,78 | 1,80% | 7.410,00 |
| 02.01.2026 | 56,35 | 56,86 | 56,21 | 56,76 | 2,80% | 17.184,00 |
| 31.12.2025 | 55,14 | 55,42 | 54,87 | 55,21 | -0,59% | 62.707,00 |
| 30.12.2025 | 55,64 | 55,64 | 55,38 | 55,54 | 0,37% | 61.746,00 |
| 29.12.2025 | 54,69 | 55,44 | 54,69 | 55,34 | 0,55% | 7.028,00 |
| 26.12.2025 | 55,11 | 55,11 | 54,81 | 55,03 | -0,24% | 16.995,00 |
| 24.12.2025 | 54,89 | 55,26 | 54,88 | 55,16 | 0,49% | 2.307,00 |
| 23.12.2025 | 54,76 | 54,89 | 54,76 | 54,89 | -0,71% | 1.181,00 |
| 22.12.2025 | 55,25 | 55,56 | 55,10 | 55,28 | 0,26% | 11.164,00 |
| 19.12.2025 | 55,06 | 55,34 | 54,99 | 55,13 | 1,18% | 3.238,00 |
| 18.12.2025 | 54,57 | 55,03 | 54,47 | 54,49 | 1,56% | 4.130,00 |
| 17.12.2025 | 54,58 | 54,58 | 53,60 | 53,66 | -0,70% | 3.979,00 |
| 16.12.2025 | 53,78 | 54,09 | 53,68 | 54,04 | -0,19% | 52.652,00 |
| 15.12.2025 | 54,81 | 54,81 | 54,14 | 54,14 | -1,08% | 2.632,00 |