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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 110,60 | 112,15 | 110,37 | 111,43 | 2,16% | 3.254.530,00 |
| 16.04.2026 | 108,88 | 109,24 | 108,32 | 109,07 | 0,21% | 2.553.961,00 |
| 15.04.2026 | 108,60 | 108,92 | 108,11 | 108,84 | 0,28% | 1.454.312,00 |
| 14.04.2026 | 107,97 | 108,86 | 107,59 | 108,54 | 1,34% | 2.916.654,00 |
| 13.04.2026 | 105,14 | 107,21 | 105,10 | 107,10 | 1,45% | 2.600.694,00 |
| 10.04.2026 | 106,03 | 106,13 | 105,19 | 105,57 | -0,23% | 1.512.016,00 |
| 09.04.2026 | 104,55 | 106,20 | 104,55 | 105,81 | 0,55% | 1.830.601,00 |
| 08.04.2026 | 105,68 | 105,97 | 104,42 | 105,23 | 2,97% | 2.842.768,00 |
| 07.04.2026 | 101,58 | 102,40 | 100,81 | 102,19 | 0,23% | 5.059.535,00 |
| 06.04.2026 | 101,38 | 102,21 | 101,14 | 101,96 | 0,43% | 2.449.423,00 |
| 02.04.2026 | 98,96 | 101,96 | 98,95 | 101,52 | 0,72% | 3.230.520,00 |
| 01.04.2026 | 100,98 | 101,98 | 100,67 | 100,79 | 0,62% | 4.011.058,00 |
| 31.03.2026 | 98,18 | 100,57 | 97,89 | 100,17 | 3,51% | 6.235.616,00 |
| 30.03.2026 | 99,07 | 99,07 | 96,41 | 96,77 | -1,45% | 3.675.640,00 |
| 27.03.2026 | 99,38 | 99,67 | 97,94 | 98,19 | -1,76% | 3.822.161,00 |
| 26.03.2026 | 100,53 | 101,74 | 99,85 | 99,95 | -1,77% | 3.585.643,00 |
| 25.03.2026 | 101,68 | 102,23 | 100,81 | 101,75 | 1,23% | 5.161.467,00 |
| 24.03.2026 | 99,16 | 101,05 | 98,80 | 100,51 | 0,32% | 7.851.505,00 |
| 23.03.2026 | 100,07 | 101,78 | 99,65 | 100,19 | 2,14% | 8.311.621,00 |
| 20.03.2026 | 100,02 | 100,22 | 97,36 | 98,09 | -2,17% | 5.949.664,00 |
| 19.03.2026 | 98,42 | 101,24 | 98,26 | 100,27 | 0,63% | 8.192.921,00 |
| 18.03.2026 | 100,60 | 100,92 | 99,58 | 99,64 | -1,63% | 4.866.844,00 |
| 17.03.2026 | 101,19 | 101,93 | 100,83 | 101,29 | 0,68% | 4.724.524,00 |
| 16.03.2026 | 100,94 | 101,63 | 100,38 | 100,61 | 0,96% | 4.798.799,00 |
| 13.03.2026 | 100,74 | 101,30 | 99,26 | 99,65 | -0,38% | 9.227.021,00 |
| 12.03.2026 | 100,63 | 100,97 | 99,69 | 100,03 | -2,14% | 6.097.889,00 |
| 11.03.2026 | 102,01 | 102,82 | 101,31 | 102,22 | -0,20% | 6.346.300,00 |
| 10.03.2026 | 102,32 | 104,17 | 102,05 | 102,42 | -0,09% | 6.276.939,00 |
| 09.03.2026 | 100,08 | 102,93 | 98,81 | 102,51 | 1,09% | 7.561.125,00 |
| 06.03.2026 | 101,68 | 102,39 | 101,04 | 101,40 | -2,30% | 6.139.514,00 |
| 05.03.2026 | 104,71 | 105,41 | 102,75 | 103,79 | -1,91% | 5.684.708,00 |
| 04.03.2026 | 105,57 | 106,28 | 104,61 | 105,81 | 0,97% | 4.246.939,00 |
| 03.03.2026 | 103,79 | 105,54 | 102,38 | 104,79 | -1,73% | 7.836.167,00 |
| 02.03.2026 | 104,24 | 106,83 | 104,22 | 106,63 | 0,86% | 5.045.547,00 |
| 27.02.2026 | 105,96 | 106,20 | 105,02 | 105,72 | -1,66% | 4.712.025,00 |
| 26.02.2026 | 107,11 | 107,61 | 105,96 | 107,51 | 0,52% | 2.697.222,00 |
| 25.02.2026 | 107,22 | 107,23 | 106,09 | 106,95 | 0,49% | 2.186.641,00 |
| 24.02.2026 | 105,22 | 106,75 | 105,06 | 106,43 | 1,08% | 2.472.938,00 |
| 23.02.2026 | 106,45 | 106,84 | 104,34 | 105,29 | -1,56% | 3.482.812,00 |
| 20.02.2026 | 106,22 | 108,02 | 105,95 | 106,96 | 0,02% | 5.495.909,00 |
| 19.02.2026 | 106,12 | 106,96 | 105,54 | 106,94 | 0,22% | 4.136.706,00 |
| 18.02.2026 | 106,27 | 107,87 | 105,83 | 106,71 | 0,39% | 2.985.275,00 |
| 17.02.2026 | 106,02 | 106,83 | 104,70 | 106,30 | 0,04% | 3.756.918,00 |
| 13.02.2026 | 105,33 | 107,18 | 104,48 | 106,26 | 1,30% | 4.367.465,00 |
| 12.02.2026 | 107,94 | 108,09 | 104,44 | 104,90 | -2,06% | 4.413.468,00 |
| 11.02.2026 | 108,50 | 108,69 | 105,92 | 107,11 | -0,45% | 4.786.122,00 |
| 10.02.2026 | 107,99 | 108,53 | 107,47 | 107,59 | -0,26% | 3.950.488,00 |
| 09.02.2026 | 107,06 | 108,19 | 106,46 | 107,87 | 0,72% | 3.555.554,00 |
| 06.02.2026 | 104,97 | 107,39 | 104,90 | 107,10 | 3,55% | 3.623.403,00 |
| 05.02.2026 | 104,48 | 105,74 | 103,08 | 103,43 | -1,79% | 4.987.821,00 |
| 04.02.2026 | 106,77 | 106,92 | 103,92 | 105,32 | -0,85% | 6.522.074,00 |
| 03.02.2026 | 106,29 | 107,10 | 104,49 | 106,22 | 0,27% | 5.297.858,00 |
| 02.02.2026 | 104,44 | 106,57 | 104,40 | 105,93 | 0,96% | 4.567.178,00 |
| 30.01.2026 | 105,48 | 106,27 | 104,24 | 104,92 | -1,39% | 4.652.238,00 |
| 29.01.2026 | 106,69 | 107,10 | 104,83 | 106,40 | 0,01% | 5.441.798,00 |
| 28.01.2026 | 107,46 | 107,76 | 106,11 | 106,39 | -0,53% | 6.857.702,00 |
| 27.01.2026 | 106,69 | 107,03 | 106,16 | 106,96 | 0,29% | 2.929.472,00 |
| 26.01.2026 | 107,12 | 107,76 | 106,49 | 106,65 | -0,35% | 4.070.930,00 |
| 23.01.2026 | 108,70 | 108,70 | 106,88 | 107,02 | -1,82% | 4.675.582,00 |
| 22.01.2026 | 109,04 | 109,76 | 108,87 | 109,00 | 0,73% | 5.112.268,00 |
| 21.01.2026 | 106,93 | 108,54 | 106,26 | 108,21 | 1,96% | 6.212.453,00 |
| 20.01.2026 | 105,56 | 107,13 | 105,53 | 106,13 | -1,17% | 5.487.240,00 |
| 16.01.2026 | 107,43 | 108,00 | 107,00 | 107,39 | 0,08% | 4.543.774,00 |
| 15.01.2026 | 106,69 | 107,91 | 106,60 | 107,30 | 0,88% | 4.245.501,00 |
| 14.01.2026 | 105,52 | 106,46 | 105,15 | 106,36 | 0,67% | 9.119.973,00 |
| 13.01.2026 | 106,03 | 106,25 | 105,26 | 105,65 | -0,02% | 2.676.090,00 |
| 12.01.2026 | 104,77 | 105,74 | 104,37 | 105,67 | 0,48% | 3.083.730,00 |
| 09.01.2026 | 104,90 | 105,71 | 104,32 | 105,17 | 0,74% | 4.238.972,00 |
| 08.01.2026 | 102,94 | 104,66 | 102,83 | 104,40 | 1,10% | 4.407.263,00 |
| 07.01.2026 | 103,63 | 103,80 | 102,67 | 103,26 | -0,23% | 3.106.398,00 |
| 06.01.2026 | 101,97 | 103,58 | 101,67 | 103,50 | 1,31% | 3.685.946,00 |
| 05.01.2026 | 100,97 | 102,49 | 100,88 | 102,16 | 1,61% | 4.237.955,00 |
| 02.01.2026 | 100,09 | 100,66 | 99,37 | 100,54 | 1,02% | 4.299.089,00 |
| 31.12.2025 | 100,30 | 100,35 | 99,45 | 99,52 | -0,73% | 2.654.225,00 |
| 30.12.2025 | 101,00 | 101,10 | 100,22 | 100,25 | -0,72% | 2.060.745,00 |
| 29.12.2025 | 101,14 | 101,63 | 100,77 | 100,98 | -0,63% | 3.204.194,00 |
| 26.12.2025 | 102,09 | 102,15 | 101,22 | 101,62 | -0,51% | 1.499.015,00 |
| 24.12.2025 | 101,78 | 102,20 | 101,50 | 102,14 | 0,25% | 1.058.147,00 |
| 23.12.2025 | 102,02 | 102,33 | 101,65 | 101,89 | -0,58% | 2.321.593,00 |
| 22.12.2025 | 101,96 | 103,10 | 101,93 | 102,48 | 0,70% | 2.326.242,00 |
| 19.12.2025 | 101,10 | 102,00 | 101,04 | 101,77 | 0,86% | 2.452.249,00 |
| 18.12.2025 | 101,49 | 101,96 | 100,70 | 100,90 | 0,63% | 2.729.781,00 |
| 17.12.2025 | 101,56 | 102,29 | 100,09 | 100,27 | -1,09% | 3.891.256,00 |
| 16.12.2025 | 101,54 | 102,27 | 100,80 | 101,37 | -0,46% | 4.117.867,00 |
| 15.12.2025 | 103,33 | 103,37 | 101,79 | 101,84 | -0,79% | 2.132.435,00 |
| 12.12.2025 | 104,30 | 104,40 | 102,49 | 102,65 | -1,53% | 2.856.853,00 |
| 11.12.2025 | 102,96 | 104,33 | 102,83 | 104,24 | 1,16% | 2.236.413,00 |
| 10.12.2025 | 101,44 | 103,73 | 101,32 | 103,04 | 1,37% | 2.812.417,00 |
| 09.12.2025 | 101,17 | 102,26 | 101,13 | 101,65 | 0,19% | 1.471.982,00 |
| 08.12.2025 | 102,16 | 102,18 | 101,17 | 101,46 | 0,07% | 1.465.165,00 |
| 05.12.2025 | 101,68 | 102,16 | 101,19 | 101,39 | -0,43% | 1.412.383,00 |
| 04.12.2025 | 100,68 | 102,17 | 100,50 | 101,83 | 0,88% | 4.244.425,00 |
| 03.12.2025 | 99,38 | 101,01 | 99,27 | 100,94 | 1,83% | 1.094.295,00 |
| 02.12.2025 | 99,99 | 99,99 | 99,12 | 99,13 | -0,18% | 1.170.571,00 |
| 01.12.2025 | 99,30 | 100,27 | 99,19 | 99,31 | -1,26% | 1.536.304,00 |
| 28.11.2025 | 100,33 | 100,59 | 99,91 | 100,58 | 0,59% | 672.499,00 |
| 26.11.2025 | 99,10 | 100,60 | 98,98 | 99,99 | 0,90% | 1.415.254,00 |
| 25.11.2025 | 97,32 | 99,29 | 97,05 | 99,10 | 2,20% | 1.824.751,00 |
| 24.11.2025 | 95,37 | 97,18 | 95,22 | 96,97 | 1,81% | 1.837.604,00 |
| 21.11.2025 | 92,94 | 95,85 | 92,85 | 95,25 | 2,82% | 3.040.583,00 |