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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 79,64 | 80,41 | 79,43 | 80,22 | 0,97% | 1.538.113,00 |
| 25.04.2024 | 79,01 | 79,57 | 78,35 | 79,45 | -0,60% | 1.986.279,00 |
| 24.04.2024 | 80,12 | 80,42 | 79,44 | 79,93 | -0,45% | 2.010.473,00 |
| 23.04.2024 | 78,94 | 80,59 | 78,90 | 80,29 | 1,74% | 2.176.101,00 |
| 22.04.2024 | 78,51 | 79,35 | 77,99 | 78,92 | 1,08% | 1.947.547,00 |
| 19.04.2024 | 77,57 | 78,58 | 77,35 | 78,08 | 0,17% | 3.145.143,00 |
| 18.04.2024 | 78,30 | 79,09 | 77,70 | 77,95 | -0,13% | 2.477.747,00 |
| 17.04.2024 | 79,42 | 79,48 | 78,04 | 78,05 | -1,04% | 3.316.939,00 |
| 16.04.2024 | 78,60 | 79,33 | 78,19 | 78,87 | -0,35% | 4.065.167,00 |
| 15.04.2024 | 80,57 | 80,93 | 78,82 | 79,15 | -1,46% | 3.030.783,00 |
| 12.04.2024 | 81,33 | 81,62 | 79,92 | 80,32 | -1,83% | 2.183.168,00 |
| 11.04.2024 | 81,64 | 82,02 | 80,91 | 81,82 | 0,73% | 2.689.510,00 |
| 10.04.2024 | 81,33 | 82,04 | 80,68 | 81,23 | -2,63% | 3.796.152,00 |
| 09.04.2024 | 83,38 | 83,66 | 82,66 | 83,42 | 0,35% | 4.560.835,00 |
| 08.04.2024 | 83,27 | 83,44 | 82,71 | 83,13 | 0,59% | 1.887.660,00 |
| 05.04.2024 | 82,10 | 83,15 | 82,02 | 82,64 | 0,36% | 2.705.196,00 |
| 04.04.2024 | 84,10 | 84,30 | 82,16 | 82,34 | -1,03% | 2.286.744,00 |
| 03.04.2024 | 82,23 | 83,43 | 82,20 | 83,20 | 0,59% | 2.242.836,00 |
| 02.04.2024 | 83,19 | 83,23 | 82,23 | 82,71 | -1,80% | 3.114.882,00 |
| 01.04.2024 | 85,21 | 85,21 | 84,12 | 84,23 | -0,98% | 5.105.921,00 |
| 28.03.2024 | 84,92 | 85,65 | 84,85 | 85,06 | 0,35% | 5.351.919,00 |
| 27.03.2024 | 83,60 | 84,77 | 83,35 | 84,76 | 2,18% | 3.853.067,00 |
| 26.03.2024 | 83,72 | 83,94 | 82,89 | 82,95 | -0,17% | 3.302.424,00 |
| 25.03.2024 | 83,17 | 83,69 | 83,09 | 83,09 | 0,17% | 1.855.847,00 |
| 22.03.2024 | 84,04 | 84,18 | 82,93 | 82,95 | -1,30% | 2.950.161,00 |
| 21.03.2024 | 83,69 | 84,47 | 83,64 | 84,04 | 0,96% | 3.688.003,00 |
| 20.03.2024 | 81,42 | 83,64 | 81,27 | 83,24 | 1,90% | 2.741.916,00 |
| 19.03.2024 | 80,74 | 81,93 | 80,68 | 81,69 | 0,47% | 2.346.341,00 |
| 18.03.2024 | 81,98 | 82,10 | 81,20 | 81,31 | -0,60% | 1.727.912,00 |
| 15.03.2024 | 81,33 | 82,08 | 81,29 | 81,80 | 0,23% | 2.555.760,00 |
| 14.03.2024 | 82,84 | 82,93 | 80,88 | 81,61 | -1,83% | 2.039.529,00 |
| 13.03.2024 | 82,78 | 83,47 | 82,75 | 83,13 | 0,40% | 1.402.621,00 |
| 12.03.2024 | 82,89 | 83,18 | 82,20 | 82,80 | -0,12% | 1.709.120,00 |
| 11.03.2024 | 83,20 | 83,56 | 82,74 | 82,90 | -0,77% | 1.528.076,00 |
| 08.03.2024 | 84,33 | 84,99 | 83,16 | 83,54 | -0,05% | 2.300.487,00 |
| 07.03.2024 | 83,51 | 84,07 | 83,40 | 83,58 | 0,80% | 2.046.127,00 |
| 06.03.2024 | 83,21 | 83,26 | 82,47 | 82,92 | 0,74% | 1.827.716,00 |
| 05.03.2024 | 82,55 | 83,18 | 82,04 | 82,31 | -0,95% | 2.027.139,00 |
| 04.03.2024 | 83,65 | 83,94 | 83,01 | 83,10 | -0,10% | 1.922.532,00 |
| 01.03.2024 | 82,63 | 83,34 | 82,08 | 83,18 | 1,13% | 2.058.206,00 |
| 29.02.2024 | 82,90 | 83,23 | 81,82 | 82,25 | 0,57% | 2.445.107,00 |
| 28.02.2024 | 81,81 | 82,36 | 81,57 | 81,78 | -0,76% | 1.713.490,00 |
| 27.02.2024 | 82,03 | 82,51 | 81,84 | 82,41 | 1,39% | 2.036.193,00 |
| 26.02.2024 | 80,67 | 81,45 | 80,47 | 81,28 | 0,63% | 1.912.195,00 |
| 23.02.2024 | 80,64 | 81,25 | 80,23 | 80,77 | 0,19% | 2.323.969,00 |
| 22.02.2024 | 80,26 | 80,84 | 79,97 | 80,62 | 0,83% | 2.372.054,00 |
| 21.02.2024 | 79,85 | 80,13 | 79,36 | 79,96 | -0,49% | 1.888.430,00 |
| 20.02.2024 | 80,50 | 80,68 | 80,00 | 80,35 | -1,36% | 2.901.315,00 |
| 16.02.2024 | 81,67 | 82,29 | 81,27 | 81,46 | -1,31% | 3.815.748,00 |
| 15.02.2024 | 81,22 | 82,72 | 81,11 | 82,54 | 2,56% | 10.342.963,00 |
| 14.02.2024 | 79,86 | 80,72 | 79,30 | 80,48 | 2,30% | 2.693.617,00 |
| 13.02.2024 | 79,28 | 79,79 | 78,02 | 78,67 | -4,06% | 4.231.343,00 |
| 12.02.2024 | 80,74 | 82,24 | 80,74 | 82,00 | 1,81% | 3.958.236,00 |
| 09.02.2024 | 79,56 | 80,61 | 79,37 | 80,54 | 1,60% | 2.481.998,00 |
| 08.02.2024 | 78,12 | 79,32 | 77,87 | 79,27 | 1,54% | 2.820.119,00 |
| 07.02.2024 | 78,41 | 78,44 | 77,59 | 78,07 | -0,18% | 2.216.249,00 |
| 06.02.2024 | 77,44 | 78,29 | 77,18 | 78,21 | 0,88% | 1.934.755,00 |
| 05.02.2024 | 77,76 | 78,02 | 76,78 | 77,53 | -1,30% | 3.181.027,00 |
| 02.02.2024 | 78,06 | 78,98 | 77,73 | 78,55 | -0,59% | 3.731.508,00 |
| 01.02.2024 | 78,51 | 79,09 | 77,38 | 79,02 | 1,44% | 5.103.314,00 |
| 31.01.2024 | 79,65 | 80,37 | 77,87 | 77,90 | -2,47% | 4.355.610,00 |
| 30.01.2024 | 80,15 | 80,35 | 79,62 | 79,87 | -0,83% | 3.089.076,00 |
| 29.01.2024 | 79,24 | 80,55 | 78,82 | 80,54 | 1,74% | 1.991.339,00 |
| 26.01.2024 | 79,49 | 79,92 | 78,93 | 79,16 | 0,06% | 2.030.502,00 |
| 25.01.2024 | 79,63 | 79,83 | 78,54 | 79,11 | 0,79% | 2.569.227,00 |
| 24.01.2024 | 80,12 | 80,15 | 78,42 | 78,49 | -0,81% | 2.985.370,00 |
| 23.01.2024 | 80,08 | 80,22 | 78,77 | 79,13 | -0,37% | 2.202.897,00 |
| 22.01.2024 | 78,43 | 79,51 | 78,42 | 79,42 | 2,11% | 3.025.866,00 |
| 19.01.2024 | 77,27 | 77,89 | 76,44 | 77,78 | 1,01% | 3.317.593,00 |
| 18.01.2024 | 77,05 | 77,24 | 76,04 | 77,00 | 0,60% | 2.850.340,00 |
| 17.01.2024 | 76,01 | 76,73 | 75,77 | 76,54 | -0,76% | 2.268.450,00 |
| 16.01.2024 | 77,45 | 77,68 | 76,80 | 77,13 | -1,20% | 2.950.125,00 |
| 12.01.2024 | 79,13 | 79,58 | 77,83 | 78,07 | -0,18% | 2.306.000,00 |
| 11.01.2024 | 78,56 | 78,67 | 77,30 | 78,21 | -0,74% | 3.511.424,00 |
| 10.01.2024 | 78,67 | 78,91 | 77,99 | 78,79 | 0,05% | 2.816.569,00 |
| 09.01.2024 | 78,50 | 79,07 | 78,10 | 78,75 | -0,99% | 2.591.228,00 |
| 08.01.2024 | 78,06 | 79,55 | 77,67 | 79,54 | 1,86% | 2.538.498,00 |
| 05.01.2024 | 77,85 | 78,94 | 77,68 | 78,09 | -0,28% | 3.018.724,00 |
| 04.01.2024 | 78,39 | 78,90 | 78,25 | 78,31 | -0,14% | 2.978.875,00 |
| 03.01.2024 | 79,74 | 79,84 | 78,27 | 78,42 | -2,70% | 3.832.932,00 |
| 02.01.2024 | 80,53 | 81,41 | 80,16 | 80,60 | -0,62% | 3.533.729,00 |
| 29.12.2023 | 82,18 | 82,40 | 81,08 | 81,10 | -1,54% | 2.963.539,00 |
| 28.12.2023 | 82,39 | 82,86 | 82,11 | 82,37 | -0,40% | 2.379.502,00 |
| 27.12.2023 | 82,59 | 82,98 | 82,16 | 82,70 | 0,36% | 2.341.940,00 |
| 26.12.2023 | 81,69 | 82,62 | 81,47 | 82,40 | 1,25% | 2.664.596,00 |
| 22.12.2023 | 81,16 | 81,92 | 80,88 | 81,38 | 0,87% | 3.216.053,00 |
| 21.12.2023 | 80,20 | 80,71 | 79,79 | 80,68 | 1,77% | 4.056.340,00 |
| 20.12.2023 | 80,73 | 81,64 | 79,25 | 79,28 | -1,99% | 4.536.863,00 |
| 19.12.2023 | 79,89 | 81,00 | 79,70 | 80,89 | 1,51% | 4.482.290,00 |
| 18.12.2023 | 80,05 | 80,37 | 79,55 | 79,69 | 0,04% | 8.764.599,00 |
| 15.12.2023 | 80,46 | 80,68 | 79,26 | 79,66 | -0,83% | 8.781.419,00 |
| 14.12.2023 | 79,61 | 80,89 | 79,47 | 80,33 | 2,62% | 8.077.930,00 |
| 13.12.2023 | 75,66 | 78,30 | 75,09 | 78,28 | 3,53% | 6.152.814,00 |
| 12.12.2023 | 75,58 | 75,87 | 74,97 | 75,61 | -0,09% | 2.481.903,00 |
| 11.12.2023 | 75,48 | 75,82 | 75,17 | 75,68 | 0,23% | 2.164.948,00 |
| 08.12.2023 | 74,87 | 75,89 | 74,74 | 75,51 | 0,71% | 4.168.424,00 |
| 07.12.2023 | 74,50 | 75,02 | 74,15 | 74,98 | 0,83% | 4.031.543,00 |
| 06.12.2023 | 75,07 | 75,98 | 74,32 | 74,36 | -0,28% | 3.341.441,00 |
| 05.12.2023 | 75,24 | 75,24 | 74,40 | 74,57 | -1,34% | 2.447.389,00 |
| 04.12.2023 | 74,44 | 75,61 | 74,40 | 75,58 | 1,06% | 2.986.813,00 |