49,860$
0,16%
Echtzeitkurs iShares GNMA
Bid:
Ask:
Aktienkurse zum iShares GNMA ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 44,44 | 44,65 | 44,34 | 44,52 | 0,35% | 40.479,00 |
| 07.05.2026 | 44,35 | 44,54 | 44,30 | 44,36 | -0,09% | 15.309,00 |
| 06.05.2026 | 44,37 | 44,53 | 44,30 | 44,40 | 0,49% | 41.159,00 |
| 05.05.2026 | 44,35 | 44,35 | 44,08 | 44,19 | -0,05% | 24.406,00 |
| 04.05.2026 | 44,15 | 44,29 | 44,10 | 44,21 | -0,19% | 22.304,00 |
| 01.05.2026 | 44,72 | 44,72 | 44,15 | 44,29 | -0,02% | 35.081,00 |
| 30.04.2026 | 44,31 | 44,42 | 44,11 | 44,30 | 0,07% | 63.402,00 |
| 29.04.2026 | 44,72 | 44,72 | 44,19 | 44,27 | -0,58% | 33.993,00 |
| 28.04.2026 | 44,41 | 44,56 | 44,41 | 44,53 | -0,10% | 12.839,00 |
| 27.04.2026 | 44,60 | 44,75 | 44,53 | 44,57 | -0,30% | 11.274,00 |
| 24.04.2026 | 44,39 | 44,73 | 44,39 | 44,71 | 0,47% | 14.299,00 |
| 23.04.2026 | 44,63 | 44,82 | 44,40 | 44,50 | -0,19% | 16.289,00 |
| 22.04.2026 | 44,94 | 44,94 | 44,53 | 44,58 | 0,13% | 14.341,00 |
| 21.04.2026 | 44,57 | 44,65 | 44,52 | 44,52 | -0,45% | 8.728,00 |
| 20.04.2026 | 44,60 | 44,79 | 44,60 | 44,72 | 0,01% | 36.394,00 |
| 17.04.2026 | 44,75 | 44,85 | 44,71 | 44,72 | 0,37% | 7.273,00 |
| 16.04.2026 | 44,67 | 44,67 | 44,48 | 44,56 | -0,09% | 10.263,00 |
| 15.04.2026 | 44,66 | 44,66 | 44,43 | 44,60 | -0,02% | 39.732,00 |
| 14.04.2026 | 44,55 | 44,67 | 44,45 | 44,61 | 0,31% | 15.366,00 |
| 13.04.2026 | 44,60 | 44,62 | 44,34 | 44,47 | -0,16% | 17.287,00 |
| 10.04.2026 | 44,57 | 44,63 | 44,46 | 44,54 | 0,24% | 8.344,00 |
| 09.04.2026 | 44,55 | 44,58 | 44,38 | 44,43 | -0,10% | 59.808,00 |
| 08.04.2026 | 44,57 | 44,57 | 44,40 | 44,48 | 0,38% | 47.557,00 |
| 07.04.2026 | 44,33 | 44,40 | 44,21 | 44,31 | 0,20% | 16.784,00 |
| 06.04.2026 | 44,26 | 44,48 | 44,10 | 44,22 | -0,25% | 69.265,00 |
| 02.04.2026 | 44,11 | 44,36 | 44,11 | 44,33 | 0,10% | 13.477,00 |
| 01.04.2026 | 44,50 | 44,66 | 44,20 | 44,28 | -0,11% | 27.797,00 |
| 31.03.2026 | 44,36 | 44,48 | 44,33 | 44,33 | 0,05% | 23.687,00 |
| 30.03.2026 | 44,05 | 44,44 | 44,05 | 44,31 | 0,57% | 27.201,00 |
| 27.03.2026 | 43,95 | 44,12 | 43,95 | 44,06 | 0,14% | 31.344,00 |
| 26.03.2026 | 44,11 | 44,25 | 43,95 | 44,00 | -0,64% | 34.534,00 |
| 25.03.2026 | 44,15 | 44,32 | 44,15 | 44,28 | 0,44% | 9.893,00 |
| 24.03.2026 | 44,01 | 44,26 | 44,01 | 44,09 | -0,34% | 21.388,00 |
| 23.03.2026 | 44,14 | 44,36 | 44,07 | 44,24 | 0,37% | 40.351,00 |
| 20.03.2026 | 44,36 | 44,45 | 44,01 | 44,07 | -0,73% | 16.962,00 |
| 19.03.2026 | 44,23 | 44,44 | 44,23 | 44,40 | -0,07% | 24.230,00 |
| 18.03.2026 | 44,81 | 44,81 | 44,41 | 44,42 | -0,45% | 13.119,00 |
| 17.03.2026 | 44,62 | 44,70 | 44,55 | 44,63 | 0,20% | 16.548,00 |
| 16.03.2026 | 44,47 | 44,60 | 44,44 | 44,54 | 0,43% | 17.309,00 |
| 13.03.2026 | 44,45 | 44,45 | 44,27 | 44,35 | -0,22% | 132.660,00 |
| 12.03.2026 | 44,43 | 44,59 | 44,34 | 44,45 | -0,36% | 67.150,00 |
| 11.03.2026 | 44,82 | 44,82 | 44,56 | 44,61 | -0,48% | 14.735,00 |
| 10.03.2026 | 44,82 | 45,12 | 44,78 | 44,82 | -0,32% | 40.499,00 |
| 09.03.2026 | 44,76 | 45,01 | 44,58 | 44,96 | 0,50% | 28.666,00 |
| 06.03.2026 | 44,58 | 44,95 | 44,58 | 44,74 | -0,16% | 15.719,00 |
| 05.03.2026 | 44,74 | 45,05 | 44,68 | 44,81 | -0,27% | 28.126,00 |
| 04.03.2026 | 44,81 | 45,01 | 44,81 | 44,94 | 0,06% | 14.404,00 |
| 03.03.2026 | 44,81 | 44,96 | 44,77 | 44,91 | -0,20% | 14.408,00 |
| 02.03.2026 | 44,70 | 45,11 | 44,62 | 45,00 | -0,60% | 20.341,00 |
| 27.02.2026 | 45,13 | 45,43 | 45,13 | 45,27 | 0,25% | 14.112,00 |
| 26.02.2026 | 44,99 | 45,21 | 44,99 | 45,16 | 0,10% | 9.475,00 |
| 25.02.2026 | 44,86 | 45,20 | 44,86 | 45,11 | -0,09% | 18.019,00 |
| 24.02.2026 | 45,02 | 45,49 | 45,02 | 45,15 | 0,10% | 79.757,00 |
| 23.02.2026 | 44,99 | 45,22 | 44,99 | 45,11 | 0,38% | 39.481,00 |
| 20.02.2026 | 44,88 | 44,99 | 44,83 | 44,94 | -0,04% | 10.000,00 |
| 19.02.2026 | 45,02 | 45,02 | 44,87 | 44,96 | 0,02% | 14.999,00 |
| 18.02.2026 | 45,04 | 45,04 | 44,85 | 44,95 | -0,17% | 42.364,00 |
| 17.02.2026 | 44,90 | 45,08 | 44,82 | 45,02 | 0,02% | 20.528,00 |
| 13.02.2026 | 44,96 | 45,07 | 44,93 | 45,01 | 0,22% | 11.515,00 |
| 12.02.2026 | 44,63 | 44,98 | 44,63 | 44,91 | 0,17% | 10.688,00 |
| 11.02.2026 | 44,81 | 44,89 | 44,72 | 44,84 | 0,20% | 17.528,00 |
| 10.02.2026 | 44,70 | 44,82 | 44,69 | 44,75 | 0,24% | 12.709,00 |
| 09.02.2026 | 44,79 | 44,79 | 44,57 | 44,64 | -0,19% | 18.735,00 |
| 06.02.2026 | 44,70 | 44,78 | 44,52 | 44,73 | 0,39% | 17.461,00 |
| 05.02.2026 | 44,54 | 44,66 | 44,45 | 44,55 | 0,18% | 56.608,00 |
| 04.02.2026 | 44,80 | 44,80 | 44,43 | 44,47 | -0,19% | 22.399,00 |
| 03.02.2026 | 44,45 | 44,62 | 44,44 | 44,56 | 0,00% | 50.038,00 |
| 02.02.2026 | 44,62 | 44,76 | 44,48 | 44,56 | -0,44% | 70.535,00 |
| 30.01.2026 | 44,81 | 44,81 | 44,62 | 44,75 | -0,12% | 39.011,00 |
| 29.01.2026 | 44,73 | 44,85 | 44,65 | 44,80 | 0,00% | 24.651,00 |
| 28.01.2026 | 44,84 | 44,96 | 44,69 | 44,81 | 0,09% | 19.728,00 |
| 27.01.2026 | 44,89 | 44,90 | 44,73 | 44,77 | -0,07% | 17.000,00 |
| 26.01.2026 | 44,82 | 44,83 | 44,62 | 44,80 | 0,42% | 79.015,00 |
| 23.01.2026 | 44,96 | 44,96 | 44,55 | 44,61 | -0,03% | 38.417,00 |
| 22.01.2026 | 44,89 | 44,89 | 44,50 | 44,63 | -0,01% | 47.019,00 |
| 21.01.2026 | 44,46 | 44,69 | 44,46 | 44,63 | 0,36% | 8.494,00 |
| 20.01.2026 | 44,68 | 44,69 | 44,47 | 44,47 | -0,45% | 21.450,00 |
| 16.01.2026 | 44,75 | 44,75 | 44,61 | 44,67 | 0,11% | 13.591,00 |
| 15.01.2026 | 44,83 | 44,83 | 44,60 | 44,62 | -0,22% | 364.682,00 |
| 14.01.2026 | 44,77 | 44,78 | 44,65 | 44,72 | 0,01% | 29.903,00 |
| 13.01.2026 | 44,85 | 44,85 | 44,65 | 44,72 | -0,08% | 19.990,00 |
| 12.01.2026 | 44,62 | 44,81 | 44,62 | 44,75 | 0,02% | 27.708,00 |
| 09.01.2026 | 44,70 | 44,79 | 44,46 | 44,74 | 0,64% | 26.890,00 |
| 08.01.2026 | 44,43 | 44,56 | 44,40 | 44,46 | -0,12% | 23.394,00 |
| 07.01.2026 | 44,40 | 44,59 | 44,40 | 44,52 | -0,03% | 10.157,00 |
| 06.01.2026 | 44,34 | 44,57 | 44,34 | 44,53 | -0,17% | 20.152,00 |
| 05.01.2026 | 44,57 | 45,02 | 44,39 | 44,61 | 0,51% | 45.818,00 |
| 02.01.2026 | 44,63 | 44,63 | 44,37 | 44,38 | -0,36% | 15.896,00 |
| 31.12.2025 | 44,53 | 44,59 | 44,47 | 44,54 | 0,06% | 4.575,00 |
| 30.12.2025 | 44,38 | 44,58 | 44,38 | 44,52 | 0,06% | 15.396,00 |
| 29.12.2025 | 44,65 | 44,65 | 44,39 | 44,49 | 0,00% | 18.594,00 |
| 26.12.2025 | 44,54 | 44,56 | 44,44 | 44,49 | -0,01% | 73.980,00 |
| 24.12.2025 | 44,62 | 44,62 | 44,40 | 44,50 | 0,01% | 7.505,00 |
| 23.12.2025 | 44,47 | 44,54 | 44,13 | 44,49 | 0,17% | 81.706,00 |
| 22.12.2025 | 44,60 | 44,60 | 44,30 | 44,42 | -0,15% | 30.857,00 |
| 19.12.2025 | 44,32 | 44,49 | 44,32 | 44,48 | -0,31% | 12.648,00 |
| 18.12.2025 | 44,53 | 44,65 | 44,51 | 44,62 | 0,36% | 38.425,00 |
| 17.12.2025 | 44,37 | 44,74 | 44,35 | 44,46 | 0,00% | 27.490,00 |
| 16.12.2025 | 44,52 | 44,60 | 44,42 | 44,46 | 0,14% | 24.781,00 |
| 15.12.2025 | 44,33 | 44,43 | 44,28 | 44,40 | 0,05% | 6.804,00 |