49,860$
0,16%
Echtzeitkurs iShares GNMA
Bid:
Ask:
Aktienkurse zum iShares GNMA ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 43,53 | 43,59 | 43,34 | 43,59 | 0,84% | 20.974,00 |
| 23.04.2025 | 43,36 | 43,51 | 43,15 | 43,23 | 0,14% | 19.432,00 |
| 22.04.2025 | 43,14 | 43,27 | 42,92 | 43,16 | 0,45% | 42.132,00 |
| 21.04.2025 | 43,24 | 43,32 | 42,97 | 42,97 | -0,56% | 22.476,00 |
| 17.04.2025 | 43,32 | 43,46 | 43,19 | 43,21 | -0,62% | 37.344,00 |
| 16.04.2025 | 43,49 | 43,50 | 43,21 | 43,48 | 0,44% | 39.357,00 |
| 15.04.2025 | 43,39 | 43,51 | 43,29 | 43,29 | 0,19% | 23.461,00 |
| 14.04.2025 | 43,10 | 43,31 | 42,88 | 43,21 | 0,69% | 89.317,00 |
| 11.04.2025 | 42,88 | 43,00 | 42,55 | 42,91 | -0,56% | 29.699,00 |
| 10.04.2025 | 43,16 | 43,49 | 43,01 | 43,15 | -0,60% | 49.213,00 |
| 09.04.2025 | 43,18 | 43,46 | 42,86 | 43,41 | -0,02% | 38.040,00 |
| 08.04.2025 | 43,50 | 43,74 | 43,38 | 43,42 | -0,53% | 114.342,00 |
| 07.04.2025 | 43,79 | 44,29 | 43,40 | 43,65 | -1,26% | 35.609,00 |
| 04.04.2025 | 44,57 | 44,57 | 43,86 | 44,21 | 0,28% | 51.773,00 |
| 03.04.2025 | 44,13 | 44,22 | 44,04 | 44,08 | 0,66% | 17.772,00 |
| 02.04.2025 | 43,85 | 44,01 | 43,40 | 43,79 | -0,12% | 13.234,00 |
| 01.04.2025 | 44,00 | 44,00 | 43,72 | 43,84 | -0,13% | 31.056,00 |
| 31.03.2025 | 43,96 | 43,96 | 43,83 | 43,90 | 0,17% | 39.481,00 |
| 28.03.2025 | 43,55 | 43,83 | 43,55 | 43,83 | 0,74% | 11.467,00 |
| 27.03.2025 | 43,61 | 43,66 | 43,45 | 43,51 | -0,17% | 29.842,00 |
| 26.03.2025 | 43,50 | 43,64 | 43,34 | 43,58 | -0,14% | 26.156,00 |
| 25.03.2025 | 43,40 | 43,75 | 43,40 | 43,64 | 0,07% | 18.205,00 |
| 24.03.2025 | 43,72 | 43,73 | 43,51 | 43,61 | -0,55% | 23.037,00 |
| 21.03.2025 | 43,88 | 43,89 | 43,79 | 43,85 | 0,23% | 8.839,00 |
| 20.03.2025 | 44,01 | 44,01 | 43,69 | 43,75 | 0,00% | 29.778,00 |
| 19.03.2025 | 43,35 | 43,78 | 43,35 | 43,75 | 0,44% | 26.754,00 |
| 18.03.2025 | 43,69 | 43,69 | 43,40 | 43,56 | -0,13% | 32.340,00 |
| 17.03.2025 | 43,60 | 43,72 | 43,57 | 43,62 | 0,17% | 27.825,00 |
| 14.03.2025 | 43,65 | 43,69 | 43,54 | 43,54 | -0,16% | 11.528,00 |
| 13.03.2025 | 43,38 | 43,67 | 43,38 | 43,61 | 0,08% | 16.101,00 |
| 12.03.2025 | 43,56 | 43,68 | 43,50 | 43,58 | -0,23% | 28.568,00 |
| 11.03.2025 | 43,76 | 43,85 | 43,68 | 43,68 | -0,33% | 60.984,00 |
| 10.03.2025 | 43,85 | 43,92 | 43,78 | 43,82 | 0,50% | 81.615,00 |
| 07.03.2025 | 43,99 | 43,99 | 43,47 | 43,60 | -0,17% | 15.616,00 |
| 06.03.2025 | 43,77 | 43,77 | 43,52 | 43,68 | 0,33% | 20.760,00 |
| 05.03.2025 | 43,44 | 43,82 | 43,44 | 43,53 | -0,48% | 18.296,00 |
| 04.03.2025 | 43,59 | 44,08 | 43,59 | 43,74 | -0,39% | 29.067,00 |
| 03.03.2025 | 43,48 | 43,97 | 43,48 | 43,91 | -0,30% | 19.635,00 |
| 28.02.2025 | 43,84 | 44,07 | 43,84 | 44,04 | 0,32% | 39.829,00 |
| 27.02.2025 | 43,85 | 43,93 | 43,82 | 43,90 | 0,09% | 63.499,00 |
| 26.02.2025 | 43,85 | 44,00 | 43,71 | 43,86 | 0,00% | 21.636,00 |
| 25.02.2025 | 43,96 | 43,96 | 43,72 | 43,86 | 0,76% | 7.403,00 |
| 24.02.2025 | 43,40 | 43,59 | 43,40 | 43,53 | 0,01% | 16.785,00 |
| 21.02.2025 | 43,49 | 43,63 | 43,40 | 43,53 | 0,58% | 18.239,00 |
| 20.02.2025 | 43,25 | 43,30 | 43,17 | 43,28 | 0,41% | 19.003,00 |
| 19.02.2025 | 42,61 | 43,18 | 42,61 | 43,10 | 0,05% | 29.131,00 |
| 18.02.2025 | 42,62 | 43,23 | 42,62 | 43,08 | -0,57% | 19.165,00 |
| 14.02.2025 | 43,39 | 43,45 | 43,30 | 43,33 | 0,50% | 25.414,00 |
| 13.02.2025 | 42,97 | 43,27 | 42,85 | 43,11 | 0,34% | 34.640,00 |
| 12.02.2025 | 42,97 | 43,17 | 42,87 | 42,97 | -0,35% | 15.792,00 |
| 11.02.2025 | 43,16 | 43,16 | 43,05 | 43,12 | -0,10% | 22.440,00 |
| 10.02.2025 | 43,29 | 43,29 | 43,15 | 43,16 | -0,15% | 29.065,00 |
| 07.02.2025 | 42,93 | 43,26 | 42,93 | 43,23 | -0,22% | 61.039,00 |
| 06.02.2025 | 43,49 | 43,49 | 43,20 | 43,32 | -0,16% | 37.313,00 |
| 05.02.2025 | 43,34 | 43,49 | 43,22 | 43,39 | 0,68% | 36.903,00 |
| 04.02.2025 | 42,95 | 43,16 | 42,95 | 43,10 | 0,30% | 17.039,00 |
| 03.02.2025 | 43,14 | 43,14 | 42,85 | 42,97 | -0,52% | 38.146,00 |
| 31.01.2025 | 43,24 | 43,39 | 43,15 | 43,19 | -0,13% | 29.100,00 |
| 30.01.2025 | 42,86 | 43,57 | 42,86 | 43,25 | 0,08% | 18.160,00 |
| 29.01.2025 | 43,24 | 43,25 | 43,08 | 43,21 | 0,04% | 27.914,00 |
| 28.01.2025 | 43,19 | 43,21 | 43,06 | 43,19 | 0,22% | 12.523,00 |
| 27.01.2025 | 42,90 | 43,21 | 42,90 | 43,10 | 0,51% | 31.303,00 |
| 24.01.2025 | 42,87 | 43,01 | 42,82 | 42,88 | -0,06% | 15.365,00 |
| 23.01.2025 | 42,91 | 42,93 | 42,83 | 42,90 | -0,27% | 16.930,00 |
| 22.01.2025 | 43,22 | 43,22 | 42,95 | 43,02 | -0,15% | 20.713,00 |
| 21.01.2025 | 43,06 | 43,11 | 42,94 | 43,08 | 0,40% | 30.572,00 |
| 17.01.2025 | 43,00 | 43,04 | 42,74 | 42,91 | -0,21% | 48.812,00 |
| 16.01.2025 | 42,86 | 43,07 | 42,75 | 43,00 | 0,71% | 301.072,00 |
| 15.01.2025 | 42,79 | 42,79 | 42,60 | 42,70 | 0,90% | 73.127,00 |
| 14.01.2025 | 42,02 | 42,37 | 42,02 | 42,32 | 0,34% | 83.027,00 |
| 13.01.2025 | 42,03 | 42,41 | 42,00 | 42,17 | -0,28% | 342.880,00 |
| 10.01.2025 | 42,18 | 42,68 | 42,18 | 42,29 | -0,73% | 37.303,00 |
| 08.01.2025 | 42,64 | 42,65 | 42,51 | 42,60 | -0,16% | 24.301,00 |
| 07.01.2025 | 43,14 | 43,17 | 42,56 | 42,67 | -0,16% | 28.684,00 |
| 06.01.2025 | 42,51 | 42,81 | 42,51 | 42,74 | -0,16% | 24.509,00 |
| 03.01.2025 | 43,04 | 43,04 | 42,81 | 42,81 | -0,09% | 40.167,00 |
| 02.01.2025 | 43,06 | 43,06 | 42,79 | 42,85 | -0,19% | 44.560,00 |
| 31.12.2024 | 42,70 | 43,08 | 42,70 | 42,93 | -0,02% | 53.665,00 |
| 30.12.2024 | 42,23 | 43,05 | 42,23 | 42,94 | 0,17% | 36.206,00 |
| 27.12.2024 | 42,91 | 42,96 | 42,84 | 42,87 | 0,01% | 12.440,00 |
| 26.12.2024 | 42,59 | 42,93 | 42,59 | 42,86 | 0,14% | 39.077,00 |
| 24.12.2024 | 42,77 | 42,81 | 42,70 | 42,80 | -0,12% | 14.331,00 |
| 23.12.2024 | 43,18 | 43,18 | 42,79 | 42,85 | -0,35% | 61.009,00 |
| 20.12.2024 | 42,83 | 43,12 | 42,83 | 43,00 | 0,35% | 36.638,00 |
| 19.12.2024 | 42,62 | 42,87 | 42,62 | 42,85 | 0,05% | 59.320,00 |
| 18.12.2024 | 42,80 | 43,33 | 42,80 | 42,83 | -1,25% | 63.801,00 |
| 17.12.2024 | 43,21 | 43,50 | 43,21 | 43,37 | 0,00% | 48.424,00 |
| 16.12.2024 | 43,34 | 43,42 | 43,30 | 43,37 | 0,01% | 48.143,00 |
| 13.12.2024 | 43,48 | 43,51 | 43,33 | 43,37 | -0,38% | 13.812,00 |
| 12.12.2024 | 43,66 | 43,71 | 43,50 | 43,53 | -0,53% | 20.478,00 |
| 11.12.2024 | 43,91 | 43,98 | 43,70 | 43,76 | -0,31% | 28.673,00 |
| 10.12.2024 | 43,79 | 43,96 | 43,79 | 43,90 | -0,01% | 37.971,00 |
| 09.12.2024 | 43,91 | 44,04 | 43,89 | 43,90 | -0,41% | 40.716,00 |
| 06.12.2024 | 44,21 | 44,32 | 43,93 | 44,08 | 0,66% | 41.641,00 |
| 05.12.2024 | 43,12 | 43,82 | 43,12 | 43,79 | 0,07% | 17.576,00 |
| 04.12.2024 | 43,46 | 43,88 | 43,27 | 43,76 | 0,09% | 16.201,00 |
| 03.12.2024 | 43,99 | 44,09 | 43,66 | 43,72 | 0,03% | 13.360,00 |
| 02.12.2024 | 43,92 | 43,92 | 43,34 | 43,71 | -0,49% | 21.629,00 |
| 29.11.2024 | 43,86 | 43,92 | 43,86 | 43,92 | 0,54% | 3.567,00 |
| 27.11.2024 | 43,89 | 43,89 | 43,64 | 43,69 | -0,01% | 17.860,00 |