85,570$
-0,49%
Echtzeitkurs Vanguard Russell 2000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 2000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 77,08 | 78,54 | 76,74 | 78,41 | 2,03% | 760.697,00 |
| 23.04.2025 | 77,95 | 79,00 | 76,73 | 76,85 | 1,41% | 1.872.200,00 |
| 22.04.2025 | 74,82 | 75,98 | 74,58 | 75,78 | 2,66% | 1.136.424,00 |
| 21.04.2025 | 74,77 | 74,86 | 73,06 | 73,82 | -2,07% | 1.143.852,00 |
| 17.04.2025 | 74,70 | 75,73 | 74,54 | 75,38 | 0,92% | 1.278.110,00 |
| 16.04.2025 | 75,02 | 75,45 | 73,80 | 74,69 | -0,97% | 1.442.558,00 |
| 15.04.2025 | 75,36 | 76,37 | 75,10 | 75,42 | 0,04% | 1.443.148,00 |
| 14.04.2025 | 75,91 | 75,95 | 74,00 | 75,39 | 1,24% | 1.487.306,00 |
| 11.04.2025 | 73,31 | 74,68 | 72,16 | 74,47 | 1,44% | 2.012.246,00 |
| 10.04.2025 | 74,44 | 74,91 | 71,53 | 73,41 | -4,29% | 3.663.787,00 |
| 09.04.2025 | 69,81 | 77,59 | 69,39 | 76,70 | 8,70% | 6.110.685,00 |
| 08.04.2025 | 75,08 | 75,12 | 69,64 | 70,56 | -2,78% | 4.188.253,00 |
| 07.04.2025 | 70,41 | 76,80 | 69,38 | 72,58 | -0,83% | 7.179.593,00 |
| 04.04.2025 | 73,76 | 74,35 | 71,39 | 73,19 | -4,48% | 4.519.052,00 |
| 03.04.2025 | 78,05 | 78,83 | 76,48 | 76,62 | -6,50% | 5.308.761,00 |
| 02.04.2025 | 79,53 | 82,18 | 79,44 | 81,95 | 1,61% | 3.467.504,00 |
| 01.04.2025 | 80,42 | 81,31 | 79,50 | 80,65 | 0,00% | 1.980.728,00 |
| 31.03.2025 | 79,80 | 81,05 | 78,99 | 80,65 | -0,47% | 1.120.056,00 |
| 28.03.2025 | 82,66 | 82,68 | 80,60 | 81,03 | -2,04% | 1.475.501,00 |
| 27.03.2025 | 82,97 | 83,38 | 82,37 | 82,72 | -0,41% | 2.239.903,00 |
| 26.03.2025 | 84,07 | 84,38 | 82,72 | 83,06 | -1,07% | 1.941.425,00 |
| 25.03.2025 | 84,33 | 84,52 | 83,71 | 83,96 | -0,84% | 984.462,00 |
| 24.03.2025 | 83,87 | 84,78 | 83,78 | 84,67 | 2,52% | 1.519.047,00 |
| 21.03.2025 | 82,17 | 82,85 | 81,79 | 82,59 | -0,64% | 1.305.812,00 |
| 20.03.2025 | 82,80 | 84,04 | 82,79 | 83,12 | -0,61% | 931.952,00 |
| 19.03.2025 | 82,40 | 84,15 | 82,37 | 83,63 | 1,52% | 1.251.944,00 |
| 18.03.2025 | 82,59 | 82,64 | 82,03 | 82,38 | -0,79% | 1.624.906,00 |
| 17.03.2025 | 81,95 | 83,30 | 81,92 | 83,04 | 1,23% | 2.535.014,00 |
| 14.03.2025 | 80,97 | 82,10 | 80,60 | 82,03 | 2,44% | 2.015.774,00 |
| 13.03.2025 | 81,34 | 81,68 | 79,65 | 80,08 | -1,52% | 2.099.572,00 |
| 12.03.2025 | 82,12 | 82,39 | 80,70 | 81,32 | 0,17% | 1.206.157,00 |
| 11.03.2025 | 81,30 | 82,14 | 80,28 | 81,18 | 0,04% | 2.086.151,00 |
| 10.03.2025 | 82,24 | 82,77 | 80,36 | 81,15 | -2,57% | 2.770.520,00 |
| 07.03.2025 | 82,82 | 83,73 | 81,56 | 83,29 | 0,36% | 1.171.996,00 |
| 06.03.2025 | 83,21 | 84,12 | 82,46 | 82,99 | -1,60% | 1.155.687,00 |
| 05.03.2025 | 83,46 | 84,44 | 82,83 | 84,34 | 1,04% | 1.311.553,00 |
| 04.03.2025 | 83,28 | 84,81 | 82,17 | 83,47 | -1,13% | 1.740.661,00 |
| 03.03.2025 | 87,10 | 87,32 | 83,88 | 84,42 | -2,75% | 1.423.886,00 |
| 28.02.2025 | 85,55 | 86,82 | 85,34 | 86,81 | 1,06% | 1.681.424,00 |
| 27.02.2025 | 87,22 | 87,53 | 85,83 | 85,90 | -1,51% | 1.156.121,00 |
| 26.02.2025 | 87,37 | 88,32 | 86,88 | 87,22 | 0,11% | 983.986,00 |
| 25.02.2025 | 87,47 | 87,82 | 86,33 | 87,12 | -0,34% | 1.104.712,00 |
| 24.02.2025 | 88,44 | 88,44 | 87,02 | 87,42 | -0,75% | 1.201.778,00 |
| 21.02.2025 | 91,41 | 91,42 | 87,95 | 88,08 | -2,92% | 1.425.261,00 |
| 20.02.2025 | 91,41 | 91,47 | 90,20 | 90,73 | -0,94% | 716.529,00 |
| 19.02.2025 | 91,17 | 91,89 | 91,06 | 91,59 | -0,36% | 1.491.518,00 |
| 18.02.2025 | 91,43 | 92,07 | 91,22 | 91,92 | 0,58% | 3.091.184,00 |
| 14.02.2025 | 91,92 | 92,18 | 91,25 | 91,39 | -0,04% | 653.831,00 |
| 13.02.2025 | 91,00 | 91,53 | 90,49 | 91,43 | 1,09% | 832.410,00 |
| 12.02.2025 | 89,89 | 90,75 | 89,73 | 90,44 | -0,92% | 1.064.196,00 |
| 11.02.2025 | 91,01 | 91,56 | 90,92 | 91,28 | -0,58% | 1.235.276,00 |
| 10.02.2025 | 91,96 | 92,01 | 91,36 | 91,81 | 0,45% | 603.940,00 |
| 07.02.2025 | 92,56 | 92,71 | 91,25 | 91,40 | -1,20% | 1.499.836,00 |
| 06.02.2025 | 93,19 | 93,29 | 91,94 | 92,51 | -0,32% | 908.127,00 |
| 05.02.2025 | 92,25 | 92,81 | 91,80 | 92,81 | 1,11% | 622.655,00 |
| 04.02.2025 | 90,42 | 91,87 | 90,33 | 91,79 | 1,39% | 777.220,00 |
| 03.02.2025 | 89,52 | 91,18 | 89,25 | 90,53 | -1,17% | 1.844.777,00 |
| 31.01.2025 | 92,53 | 93,13 | 91,21 | 91,60 | -0,88% | 1.858.523,00 |
| 30.01.2025 | 92,44 | 93,04 | 91,79 | 92,41 | 1,01% | 1.204.854,00 |
| 29.01.2025 | 91,67 | 92,27 | 90,84 | 91,49 | -0,23% | 1.890.581,00 |
| 28.01.2025 | 91,75 | 92,02 | 91,09 | 91,70 | 0,09% | 963.177,00 |
| 27.01.2025 | 91,68 | 92,83 | 91,09 | 91,62 | -0,93% | 10.705.972,00 |
| 24.01.2025 | 92,54 | 93,11 | 92,23 | 92,48 | -0,27% | 914.521,00 |
| 23.01.2025 | 91,77 | 92,75 | 91,65 | 92,73 | 0,44% | 1.033.699,00 |
| 22.01.2025 | 92,77 | 92,93 | 92,14 | 92,32 | -0,66% | 1.020.698,00 |
| 21.01.2025 | 91,98 | 92,96 | 91,83 | 92,93 | 1,95% | 1.571.436,00 |
| 17.01.2025 | 91,77 | 91,77 | 90,86 | 91,15 | 0,41% | 759.953,00 |
| 16.01.2025 | 90,64 | 91,06 | 90,10 | 90,78 | 0,20% | 932.881,00 |
| 15.01.2025 | 91,17 | 91,20 | 90,18 | 90,60 | 1,94% | 1.153.525,00 |
| 14.01.2025 | 88,65 | 89,05 | 87,88 | 88,88 | 1,18% | 1.756.847,00 |
| 13.01.2025 | 86,73 | 87,94 | 86,52 | 87,84 | 0,17% | 1.477.996,00 |
| 10.01.2025 | 88,26 | 88,44 | 87,11 | 87,69 | -2,21% | 2.037.656,00 |
| 08.01.2025 | 89,32 | 89,89 | 88,57 | 89,67 | -0,44% | 1.404.633,00 |
| 07.01.2025 | 91,21 | 91,59 | 89,55 | 90,07 | -0,79% | 1.175.574,00 |
| 06.01.2025 | 91,23 | 91,86 | 90,65 | 90,79 | 0,01% | 942.186,00 |
| 03.01.2025 | 89,81 | 90,91 | 89,53 | 90,78 | 1,54% | 885.981,00 |
| 02.01.2025 | 90,02 | 90,72 | 88,83 | 89,40 | 0,08% | 1.297.523,00 |
| 31.12.2024 | 89,80 | 90,27 | 89,04 | 89,33 | 0,12% | 1.011.714,00 |
| 30.12.2024 | 89,21 | 89,69 | 88,10 | 89,22 | -0,80% | 1.344.982,00 |
| 27.12.2024 | 90,72 | 91,18 | 89,08 | 89,94 | -1,48% | 1.476.505,00 |
| 26.12.2024 | 89,96 | 91,44 | 89,57 | 91,29 | 1,02% | 1.156.158,00 |
| 24.12.2024 | 89,79 | 90,44 | 89,18 | 90,37 | 0,93% | 840.387,00 |
| 23.12.2024 | 89,70 | 89,90 | 88,73 | 89,54 | -0,57% | 1.246.816,00 |
| 20.12.2024 | 88,76 | 91,11 | 88,49 | 90,05 | 0,93% | 3.064.664,00 |
| 19.12.2024 | 90,65 | 91,07 | 89,01 | 89,22 | -0,46% | 2.382.842,00 |
| 18.12.2024 | 94,25 | 94,52 | 88,85 | 89,63 | -4,40% | 2.036.837,00 |
| 17.12.2024 | 94,47 | 94,75 | 93,59 | 93,76 | -1,21% | 1.294.597,00 |
| 16.12.2024 | 94,23 | 95,35 | 94,00 | 94,91 | 0,65% | 1.463.606,00 |
| 13.12.2024 | 94,81 | 95,01 | 93,83 | 94,30 | -0,66% | 881.161,00 |
| 12.12.2024 | 95,96 | 96,15 | 94,84 | 94,93 | -1,33% | 972.551,00 |
| 11.12.2024 | 96,57 | 96,78 | 95,82 | 96,21 | 0,42% | 1.052.150,00 |
| 10.12.2024 | 96,15 | 96,61 | 95,47 | 95,81 | -0,41% | 1.020.588,00 |
| 09.12.2024 | 97,34 | 97,65 | 96,16 | 96,20 | -0,49% | 1.077.877,00 |
| 06.12.2024 | 96,99 | 97,00 | 96,47 | 96,67 | 0,38% | 803.504,00 |
| 05.12.2024 | 97,32 | 97,42 | 96,18 | 96,30 | -1,19% | 771.633,00 |
| 04.12.2024 | 97,27 | 97,74 | 96,78 | 97,46 | 0,36% | 856.547,00 |
| 03.12.2024 | 97,71 | 97,93 | 96,85 | 97,11 | -0,72% | 996.519,00 |
| 02.12.2024 | 98,01 | 98,16 | 97,09 | 97,81 | -0,07% | 1.664.436,00 |
| 29.11.2024 | 98,05 | 98,49 | 97,74 | 97,88 | 0,39% | 850.161,00 |
| 27.11.2024 | 97,89 | 98,59 | 97,28 | 97,50 | 0,15% | 1.281.936,00 |