67,150$
Echtzeitkurs Vanguard Intermediate-Term Treasury ETF
Bid:
Ask:
Aktienkurse zum Vanguard Intermediate-Term Treasury ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 59,28 | 59,36 | 59,24 | 59,35 | 0,39% | 1.966.019,00 |
| 23.04.2025 | 59,40 | 59,48 | 59,07 | 59,12 | -0,02% | 4.258.199,00 |
| 22.04.2025 | 59,22 | 59,24 | 59,13 | 59,13 | -0,03% | 3.225.820,00 |
| 21.04.2025 | 59,22 | 59,38 | 59,14 | 59,15 | -0,24% | 2.934.633,00 |
| 17.04.2025 | 59,35 | 59,41 | 59,24 | 59,29 | -0,12% | 2.186.186,00 |
| 16.04.2025 | 59,23 | 59,41 | 59,16 | 59,36 | 0,37% | 2.516.501,00 |
| 15.04.2025 | 59,05 | 59,26 | 59,05 | 59,14 | 0,17% | 6.416.964,00 |
| 14.04.2025 | 58,85 | 59,08 | 58,83 | 59,04 | 0,65% | 3.500.506,00 |
| 11.04.2025 | 58,73 | 58,78 | 58,42 | 58,66 | -0,49% | 6.554.611,00 |
| 10.04.2025 | 59,11 | 59,24 | 58,92 | 58,95 | -0,20% | 6.473.778,00 |
| 09.04.2025 | 59,06 | 59,20 | 58,67 | 59,07 | -0,44% | 10.769.471,00 |
| 08.04.2025 | 59,20 | 59,55 | 59,20 | 59,33 | -0,24% | 16.281.162,00 |
| 07.04.2025 | 59,94 | 60,02 | 59,37 | 59,47 | -0,72% | 10.466.526,00 |
| 04.04.2025 | 60,21 | 60,36 | 59,89 | 59,90 | 0,15% | 6.485.611,00 |
| 03.04.2025 | 59,81 | 59,93 | 59,72 | 59,81 | 0,91% | 4.306.547,00 |
| 02.04.2025 | 59,47 | 59,48 | 59,15 | 59,27 | -0,10% | 1.978.324,00 |
| 01.04.2025 | 59,27 | 59,43 | 59,27 | 59,33 | -0,12% | 3.642.449,00 |
| 31.03.2025 | 59,46 | 59,49 | 59,29 | 59,40 | 0,17% | 2.896.147,00 |
| 28.03.2025 | 59,15 | 59,33 | 59,13 | 59,30 | 0,58% | 1.940.118,00 |
| 27.03.2025 | 58,95 | 59,00 | 58,91 | 58,96 | -0,02% | 2.590.958,00 |
| 26.03.2025 | 58,98 | 59,02 | 58,91 | 58,97 | -0,12% | 3.168.541,00 |
| 25.03.2025 | 58,97 | 59,08 | 58,96 | 59,04 | 0,17% | 2.864.684,00 |
| 24.03.2025 | 59,09 | 59,09 | 58,94 | 58,94 | -0,42% | 2.409.100,00 |
| 21.03.2025 | 59,28 | 59,33 | 59,18 | 59,19 | 0,00% | 1.603.612,00 |
| 20.03.2025 | 59,33 | 59,35 | 59,14 | 59,19 | 0,10% | 1.294.320,00 |
| 19.03.2025 | 58,92 | 59,15 | 58,86 | 59,13 | 0,25% | 2.059.937,00 |
| 18.03.2025 | 58,88 | 59,05 | 58,88 | 58,98 | 0,10% | 1.781.418,00 |
| 17.03.2025 | 58,98 | 59,06 | 58,89 | 58,92 | 0,00% | 2.195.024,00 |
| 14.03.2025 | 59,00 | 59,02 | 58,91 | 58,92 | -0,29% | 2.796.158,00 |
| 13.03.2025 | 58,87 | 59,12 | 58,82 | 59,09 | 0,29% | 13.341.177,00 |
| 12.03.2025 | 58,92 | 59,02 | 58,89 | 58,92 | -0,20% | 8.672.872,00 |
| 11.03.2025 | 59,18 | 59,30 | 58,99 | 59,04 | -0,24% | 8.822.370,00 |
| 10.03.2025 | 59,11 | 59,24 | 59,08 | 59,18 | 0,51% | 11.351.750,00 |
| 07.03.2025 | 59,13 | 59,16 | 58,81 | 58,88 | -0,07% | 2.612.990,00 |
| 06.03.2025 | 58,90 | 58,99 | 58,76 | 58,92 | 0,02% | 2.702.445,00 |
| 05.03.2025 | 59,18 | 59,22 | 58,90 | 58,91 | -0,39% | 7.779.478,00 |
| 04.03.2025 | 59,31 | 59,44 | 59,07 | 59,14 | -0,14% | 3.282.688,00 |
| 03.03.2025 | 58,95 | 59,25 | 58,92 | 59,22 | -0,05% | 2.737.915,00 |
| 28.02.2025 | 59,15 | 59,28 | 59,07 | 59,25 | 0,37% | 5.322.258,00 |
| 27.02.2025 | 58,91 | 59,03 | 58,89 | 59,03 | -0,02% | 2.383.172,00 |
| 26.02.2025 | 58,91 | 59,07 | 58,85 | 59,04 | 0,19% | 3.458.090,00 |
| 25.02.2025 | 58,86 | 58,96 | 58,83 | 58,93 | 0,53% | 4.037.970,00 |
| 24.02.2025 | 58,47 | 58,64 | 58,46 | 58,62 | 0,15% | 1.521.483,00 |
| 21.02.2025 | 58,32 | 58,56 | 58,32 | 58,53 | 0,41% | 3.110.607,00 |
| 20.02.2025 | 58,26 | 58,32 | 58,26 | 58,29 | 0,14% | 2.389.746,00 |
| 19.02.2025 | 58,11 | 58,22 | 58,10 | 58,21 | 0,15% | 2.635.766,00 |
| 18.02.2025 | 58,20 | 58,24 | 58,11 | 58,12 | -0,29% | 1.908.312,00 |
| 14.02.2025 | 58,33 | 58,39 | 58,29 | 58,29 | 0,31% | 1.262.346,00 |
| 13.02.2025 | 58,05 | 58,16 | 58,04 | 58,11 | 0,43% | 1.612.764,00 |
| 12.02.2025 | 57,85 | 57,88 | 57,79 | 57,86 | -0,50% | 2.021.199,00 |
| 11.02.2025 | 58,14 | 58,17 | 58,10 | 58,15 | -0,12% | 3.094.792,00 |
| 10.02.2025 | 58,27 | 58,32 | 58,20 | 58,22 | 0,00% | 4.133.312,00 |
| 07.02.2025 | 58,23 | 58,27 | 58,15 | 58,22 | -0,26% | 2.954.253,00 |
| 06.02.2025 | 58,38 | 58,42 | 58,32 | 58,37 | -0,09% | 3.289.347,00 |
| 05.02.2025 | 58,36 | 58,50 | 58,35 | 58,42 | 0,36% | 2.643.450,00 |
| 04.02.2025 | 58,06 | 58,23 | 58,05 | 58,21 | 0,14% | 2.457.666,00 |
| 03.02.2025 | 58,19 | 58,32 | 58,05 | 58,13 | -0,34% | 2.505.233,00 |
| 31.01.2025 | 58,37 | 58,43 | 58,22 | 58,33 | -0,03% | 2.159.200,00 |
| 30.01.2025 | 58,34 | 58,41 | 58,31 | 58,35 | 0,15% | 1.990.973,00 |
| 29.01.2025 | 58,36 | 58,38 | 58,15 | 58,26 | -0,10% | 1.629.163,00 |
| 28.01.2025 | 58,22 | 58,33 | 58,19 | 58,32 | 0,02% | 2.001.225,00 |
| 27.01.2025 | 58,30 | 58,34 | 58,20 | 58,31 | 0,43% | 2.274.628,00 |
| 24.01.2025 | 57,97 | 58,11 | 57,95 | 58,06 | 0,21% | 2.110.793,00 |
| 23.01.2025 | 57,87 | 57,98 | 57,87 | 57,94 | -0,14% | 2.626.649,00 |
| 22.01.2025 | 58,11 | 58,11 | 57,98 | 58,02 | -0,19% | 4.416.455,00 |
| 21.01.2025 | 58,14 | 58,14 | 58,05 | 58,13 | 0,21% | 2.949.028,00 |
| 17.01.2025 | 58,06 | 58,08 | 57,98 | 58,01 | -0,03% | 2.344.867,00 |
| 16.01.2025 | 57,86 | 58,08 | 57,81 | 58,03 | 0,24% | 4.028.364,00 |
| 15.01.2025 | 57,87 | 57,92 | 57,81 | 57,89 | 0,73% | 2.688.741,00 |
| 14.01.2025 | 57,48 | 57,52 | 57,43 | 57,47 | 0,05% | 3.060.444,00 |
| 13.01.2025 | 57,49 | 57,51 | 57,40 | 57,44 | -0,12% | 3.814.256,00 |
| 10.01.2025 | 57,65 | 57,68 | 57,47 | 57,51 | -0,57% | 4.212.247,00 |
| 08.01.2025 | 57,73 | 57,85 | 57,73 | 57,84 | 0,14% | 1.911.734,00 |
| 07.01.2025 | 57,88 | 57,91 | 57,72 | 57,76 | -0,29% | 2.240.846,00 |
| 06.01.2025 | 57,90 | 57,94 | 57,83 | 57,93 | -0,03% | 2.439.858,00 |
| 03.01.2025 | 58,05 | 58,08 | 57,92 | 57,95 | -0,10% | 4.397.080,00 |
| 02.01.2025 | 58,05 | 58,12 | 57,92 | 58,01 | 0,02% | 3.199.539,00 |
| 31.12.2024 | 58,09 | 58,12 | 57,94 | 58,00 | -0,03% | 2.890.416,00 |
| 30.12.2024 | 57,97 | 58,04 | 57,97 | 58,02 | 0,42% | 4.254.380,00 |
| 27.12.2024 | 57,84 | 57,90 | 57,77 | 57,78 | -0,12% | 2.871.011,00 |
| 26.12.2024 | 57,68 | 57,86 | 57,68 | 57,85 | 0,07% | 2.608.415,00 |
| 24.12.2024 | 57,70 | 57,81 | 57,70 | 57,81 | -0,28% | 1.441.650,00 |
| 23.12.2024 | 58,09 | 58,12 | 57,95 | 57,97 | -0,31% | 3.306.800,00 |
| 20.12.2024 | 58,22 | 58,26 | 58,12 | 58,15 | 0,26% | 3.891.598,00 |
| 19.12.2024 | 58,04 | 58,08 | 57,94 | 58,00 | -0,14% | 3.344.432,00 |
| 18.12.2024 | 58,45 | 58,51 | 58,06 | 58,08 | -0,62% | 3.675.745,00 |
| 17.12.2024 | 58,42 | 58,50 | 58,42 | 58,44 | -0,02% | 5.911.912,00 |
| 16.12.2024 | 58,49 | 58,52 | 58,41 | 58,45 | 0,03% | 1.751.616,00 |
| 13.12.2024 | 58,55 | 58,56 | 58,41 | 58,43 | -0,31% | 1.701.767,00 |
| 12.12.2024 | 58,71 | 58,75 | 58,59 | 58,61 | -0,22% | 3.933.841,00 |
| 11.12.2024 | 58,93 | 58,97 | 58,73 | 58,74 | -0,15% | 2.128.025,00 |
| 10.12.2024 | 58,83 | 58,87 | 58,79 | 58,83 | -0,15% | 1.856.696,00 |
| 09.12.2024 | 58,99 | 59,00 | 58,91 | 58,92 | -0,20% | 2.304.742,00 |
| 06.12.2024 | 59,08 | 59,10 | 58,96 | 59,04 | 0,24% | 2.191.186,00 |
| 05.12.2024 | 58,79 | 58,91 | 58,78 | 58,90 | -0,02% | 3.337.571,00 |
| 04.12.2024 | 58,67 | 58,92 | 58,65 | 58,91 | 0,27% | 2.990.970,00 |
| 03.12.2024 | 58,88 | 58,91 | 58,73 | 58,75 | -0,14% | 2.499.231,00 |
| 02.12.2024 | 58,73 | 58,89 | 58,66 | 58,83 | -0,34% | 2.636.534,00 |
| 29.11.2024 | 59,01 | 59,04 | 58,96 | 59,03 | 0,31% | 959.040,00 |
| 27.11.2024 | 58,86 | 58,93 | 58,79 | 58,85 | 0,27% | 1.597.454,00 |