49,860$
0,16%
Echtzeitkurs iShares GNMA
Bid:
Ask:
Aktienkurse zum iShares GNMA ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 42,25 | 42,43 | 42,22 | 42,39 | 0,45% | 28.120,00 |
| 01.05.2024 | 42,07 | 42,29 | 42,05 | 42,20 | 0,12% | 29.977,00 |
| 30.04.2024 | 42,23 | 42,25 | 42,12 | 42,15 | -0,52% | 21.396,00 |
| 29.04.2024 | 42,30 | 42,45 | 42,30 | 42,37 | 0,31% | 10.209,00 |
| 26.04.2024 | 42,19 | 42,30 | 42,19 | 42,24 | 0,28% | 124.750,00 |
| 25.04.2024 | 41,94 | 42,12 | 41,94 | 42,12 | -0,33% | 37.739,00 |
| 24.04.2024 | 42,30 | 42,30 | 42,20 | 42,26 | -0,19% | 9.464,00 |
| 23.04.2024 | 42,15 | 42,41 | 42,15 | 42,34 | 0,31% | 16.024,00 |
| 22.04.2024 | 42,18 | 42,35 | 42,17 | 42,21 | -0,02% | 145.196,00 |
| 19.04.2024 | 42,26 | 42,26 | 42,18 | 42,22 | 0,14% | 31.177,00 |
| 18.04.2024 | 41,99 | 42,31 | 41,99 | 42,16 | -0,39% | 50.186,00 |
| 17.04.2024 | 42,04 | 42,36 | 42,04 | 42,33 | 0,69% | 54.668,00 |
| 16.04.2024 | 41,91 | 42,09 | 41,91 | 42,04 | -0,30% | 189.626,00 |
| 15.04.2024 | 42,11 | 42,43 | 42,05 | 42,16 | -0,85% | 296.449,00 |
| 12.04.2024 | 42,54 | 42,62 | 42,51 | 42,52 | 0,43% | 25.247,00 |
| 11.04.2024 | 43,61 | 43,61 | 42,20 | 42,34 | -0,07% | 46.190,00 |
| 10.04.2024 | 42,84 | 42,84 | 42,35 | 42,37 | -1,40% | 43.587,00 |
| 09.04.2024 | 43,01 | 43,02 | 42,92 | 42,97 | 0,30% | 21.786,00 |
| 08.04.2024 | 44,19 | 44,19 | 42,76 | 42,84 | -0,09% | 22.318,00 |
| 05.04.2024 | 43,92 | 43,92 | 42,83 | 42,88 | -0,46% | 23.015,00 |
| 04.04.2024 | 42,81 | 43,15 | 42,81 | 43,08 | 0,26% | 15.282,00 |
| 03.04.2024 | 42,87 | 43,03 | 42,80 | 42,97 | -0,02% | 12.203,00 |
| 02.04.2024 | 42,94 | 42,98 | 42,86 | 42,98 | -0,02% | 24.170,00 |
| 01.04.2024 | 43,67 | 43,67 | 42,97 | 42,99 | -0,92% | 16.215,00 |
| 28.03.2024 | 43,19 | 43,55 | 43,19 | 43,39 | -0,30% | 8.131,00 |
| 27.03.2024 | 43,36 | 43,54 | 43,36 | 43,52 | 0,16% | 9.679,00 |
| 26.03.2024 | 43,28 | 43,46 | 43,28 | 43,45 | 0,18% | 12.621,00 |
| 25.03.2024 | 43,18 | 43,40 | 43,18 | 43,37 | 0,02% | 9.656,00 |
| 22.03.2024 | 43,46 | 43,46 | 43,34 | 43,36 | 0,23% | 1.016.422,00 |
| 21.03.2024 | 43,32 | 43,32 | 43,21 | 43,26 | -0,02% | 11.249,00 |
| 20.03.2024 | 42,81 | 43,31 | 42,81 | 43,27 | 0,44% | 20.824,00 |
| 19.03.2024 | 43,13 | 43,15 | 43,05 | 43,08 | 0,26% | 18.488,00 |
| 18.03.2024 | 43,08 | 43,08 | 42,92 | 42,97 | -0,14% | 10.638,00 |
| 15.03.2024 | 43,07 | 43,11 | 42,99 | 43,03 | -0,02% | 15.112,00 |
| 14.03.2024 | 43,19 | 43,30 | 43,00 | 43,04 | -0,76% | 42.541,00 |
| 13.03.2024 | 43,39 | 43,45 | 43,35 | 43,37 | -0,02% | 12.923,00 |
| 12.03.2024 | 43,51 | 43,56 | 43,34 | 43,38 | -0,34% | 19.933,00 |
| 11.03.2024 | 43,69 | 43,69 | 43,48 | 43,53 | -0,07% | 142.781,00 |
| 08.03.2024 | 43,67 | 43,75 | 43,48 | 43,56 | 0,21% | 26.228,00 |
| 07.03.2024 | 43,56 | 43,69 | 43,37 | 43,47 | 0,14% | 32.191,00 |
| 06.03.2024 | 43,40 | 43,50 | 43,34 | 43,41 | 0,09% | 19.426,00 |
| 05.03.2024 | 43,09 | 43,40 | 43,09 | 43,37 | 0,65% | 605.867,00 |
| 04.03.2024 | 43,09 | 43,19 | 43,00 | 43,09 | -0,30% | 22.125,00 |
| 01.03.2024 | 43,00 | 43,27 | 42,82 | 43,22 | 0,07% | 26.216,00 |
| 29.02.2024 | 43,11 | 43,33 | 43,11 | 43,19 | 0,19% | 56.943,00 |
| 28.02.2024 | 42,99 | 43,12 | 42,99 | 43,11 | 0,33% | 54.470,00 |
| 27.02.2024 | 43,02 | 43,16 | 42,96 | 42,97 | -0,14% | 33.712,00 |
| 26.02.2024 | 43,06 | 43,17 | 42,94 | 43,03 | -0,35% | 94.705,00 |
| 23.02.2024 | 42,92 | 43,25 | 42,84 | 43,18 | 0,54% | 15.576,00 |
| 22.02.2024 | 43,05 | 43,19 | 42,93 | 42,95 | -0,05% | 50.123,00 |
| 21.02.2024 | 43,26 | 43,26 | 42,96 | 42,97 | -0,46% | 22.507,00 |
| 20.02.2024 | 43,02 | 43,34 | 43,00 | 43,17 | 0,14% | 29.745,00 |
| 16.02.2024 | 43,11 | 43,18 | 43,05 | 43,11 | -0,39% | 25.762,00 |
| 15.02.2024 | 43,25 | 43,37 | 43,18 | 43,28 | 0,39% | 16.740,00 |
| 14.02.2024 | 42,83 | 43,29 | 42,83 | 43,11 | 0,40% | 76.972,00 |
| 13.02.2024 | 43,15 | 43,15 | 42,94 | 42,94 | -1,06% | 32.665,00 |
| 12.02.2024 | 43,34 | 43,50 | 43,34 | 43,40 | 0,18% | 47.243,00 |
| 09.02.2024 | 43,37 | 43,38 | 43,24 | 43,32 | -0,05% | 21.308,00 |
| 08.02.2024 | 43,26 | 43,45 | 43,26 | 43,34 | -0,32% | 134.910,00 |
| 07.02.2024 | 43,52 | 43,66 | 43,44 | 43,48 | -0,16% | 120.224,00 |
| 06.02.2024 | 43,29 | 43,61 | 43,13 | 43,55 | 0,65% | 118.015,00 |
| 05.02.2024 | 43,33 | 43,44 | 43,16 | 43,27 | -1,03% | 23.783,00 |
| 02.02.2024 | 43,81 | 43,94 | 43,59 | 43,72 | -0,95% | 69.513,00 |
| 01.02.2024 | 44,07 | 44,23 | 44,04 | 44,14 | 0,23% | 91.795,00 |
| 31.01.2024 | 44,11 | 44,20 | 43,91 | 44,04 | 0,43% | 25.146,00 |
| 30.01.2024 | 43,90 | 43,90 | 43,70 | 43,85 | 0,18% | 29.252,00 |
| 29.01.2024 | 43,67 | 43,77 | 43,61 | 43,77 | 0,51% | 75.808,00 |
| 26.01.2024 | 43,71 | 43,71 | 43,55 | 43,55 | -0,07% | 20.176,00 |
| 25.01.2024 | 43,45 | 43,64 | 43,45 | 43,58 | 0,48% | 30.601,00 |
| 24.01.2024 | 43,59 | 43,71 | 43,36 | 43,37 | -0,28% | 25.414,00 |
| 23.01.2024 | 43,58 | 43,58 | 43,45 | 43,49 | -0,21% | 31.187,00 |
| 22.01.2024 | 43,70 | 43,70 | 43,46 | 43,58 | 0,21% | 41.000,00 |
| 19.01.2024 | 43,49 | 43,54 | 43,45 | 43,49 | 0,14% | 61.965,00 |
| 18.01.2024 | 43,57 | 43,58 | 43,41 | 43,43 | -0,25% | 73.919,00 |
| 17.01.2024 | 43,59 | 43,59 | 43,49 | 43,54 | -0,46% | 18.488,00 |
| 16.01.2024 | 44,02 | 44,02 | 43,69 | 43,74 | -0,92% | 87.112,00 |
| 12.01.2024 | 44,14 | 44,28 | 44,07 | 44,15 | 0,33% | 29.107,00 |
| 11.01.2024 | 43,75 | 44,03 | 43,74 | 44,00 | 0,53% | 111.528,00 |
| 10.01.2024 | 43,88 | 43,90 | 43,77 | 43,77 | -0,09% | 55.915,00 |
| 09.01.2024 | 43,95 | 43,95 | 43,79 | 43,81 | -0,21% | 22.930,00 |
| 08.01.2024 | 43,77 | 44,10 | 43,77 | 43,90 | 0,43% | 96.006,00 |
| 05.01.2024 | 43,66 | 43,99 | 43,66 | 43,71 | -0,33% | 48.259,00 |
| 04.01.2024 | 43,97 | 43,97 | 43,80 | 43,86 | -0,51% | 28.249,00 |
| 03.01.2024 | 43,86 | 44,08 | 43,79 | 44,08 | 0,25% | 19.269,00 |
| 02.01.2024 | 44,02 | 44,09 | 43,97 | 43,97 | -0,63% | 34.798,00 |
| 29.12.2023 | 44,18 | 44,30 | 44,06 | 44,25 | 0,02% | 105.355,00 |
| 28.12.2023 | 44,24 | 44,41 | 44,19 | 44,24 | -0,31% | 41.352,00 |
| 27.12.2023 | 44,28 | 44,40 | 44,24 | 44,38 | 0,56% | 197.342,00 |
| 26.12.2023 | 44,10 | 44,20 | 44,10 | 44,13 | -0,03% | 40.908,00 |
| 22.12.2023 | 44,14 | 44,20 | 44,10 | 44,15 | -0,03% | 31.339,00 |
| 21.12.2023 | 44,15 | 44,27 | 44,07 | 44,16 | 0,02% | 51.718,00 |
| 20.12.2023 | 44,19 | 44,20 | 43,97 | 44,15 | 0,59% | 43.061,00 |
| 19.12.2023 | 43,87 | 43,93 | 43,84 | 43,89 | 0,14% | 1.616.795,00 |
| 18.12.2023 | 44,00 | 44,00 | 43,77 | 43,83 | -0,36% | 49.312,00 |
| 15.12.2023 | 44,06 | 44,07 | 43,88 | 43,99 | -0,16% | 35.468,00 |
| 14.12.2023 | 44,08 | 44,21 | 44,00 | 44,06 | 0,46% | 53.045,00 |
| 13.12.2023 | 43,44 | 43,91 | 43,37 | 43,86 | 1,43% | 42.964,00 |
| 12.12.2023 | 43,10 | 43,30 | 43,10 | 43,24 | 0,21% | 45.177,00 |
| 11.12.2023 | 43,12 | 43,19 | 43,02 | 43,15 | -0,05% | 42.867,00 |
| 08.12.2023 | 43,06 | 43,22 | 43,06 | 43,17 | -0,48% | 52.425,00 |