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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 59,02 | 59,22 | 59,01 | 59,17 | 0,14% | 3.488.054,00 |
| 26.03.2026 | 59,28 | 59,33 | 59,08 | 59,09 | -0,57% | 2.800.144,00 |
| 25.03.2026 | 59,42 | 59,47 | 59,35 | 59,43 | 0,32% | 2.430.568,00 |
| 24.03.2026 | 59,21 | 59,34 | 59,12 | 59,24 | -0,29% | 3.614.820,00 |
| 23.03.2026 | 59,30 | 59,52 | 59,26 | 59,41 | 0,24% | 7.562.817,00 |
| 20.03.2026 | 59,40 | 59,42 | 59,21 | 59,27 | -0,59% | 3.032.117,00 |
| 19.03.2026 | 59,48 | 59,69 | 59,47 | 59,62 | -0,03% | 3.664.332,00 |
| 18.03.2026 | 59,79 | 59,84 | 59,64 | 59,64 | -0,40% | 2.699.301,00 |
| 17.03.2026 | 59,86 | 59,92 | 59,85 | 59,88 | 0,13% | 3.792.748,00 |
| 16.03.2026 | 59,78 | 59,82 | 59,73 | 59,80 | 0,30% | 2.204.632,00 |
| 13.03.2026 | 59,71 | 59,75 | 59,58 | 59,62 | -0,02% | 7.644.836,00 |
| 12.03.2026 | 59,73 | 59,78 | 59,56 | 59,63 | -0,30% | 3.320.795,00 |
| 11.03.2026 | 59,90 | 59,93 | 59,78 | 59,81 | -0,27% | 2.751.088,00 |
| 10.03.2026 | 60,10 | 60,13 | 59,97 | 59,97 | -0,22% | 3.796.386,00 |
| 09.03.2026 | 59,94 | 60,13 | 59,88 | 60,10 | 0,17% | 3.129.849,00 |
| 06.03.2026 | 59,87 | 60,12 | 59,86 | 60,00 | 0,00% | 3.566.697,00 |
| 05.03.2026 | 59,96 | 60,02 | 59,93 | 60,00 | -0,20% | 3.816.541,00 |
| 04.03.2026 | 60,21 | 60,22 | 60,11 | 60,12 | -0,17% | 2.437.134,00 |
| 03.03.2026 | 60,06 | 60,28 | 60,04 | 60,22 | -0,08% | 3.877.129,00 |
| 02.03.2026 | 60,41 | 60,41 | 60,20 | 60,27 | -0,76% | 3.343.305,00 |
| 27.02.2026 | 60,69 | 60,76 | 60,66 | 60,73 | 0,30% | 4.830.547,00 |
| 26.02.2026 | 60,46 | 60,55 | 60,45 | 60,55 | 0,22% | 2.338.865,00 |
| 25.02.2026 | 60,40 | 60,46 | 60,39 | 60,42 | -0,07% | 2.016.970,00 |
| 24.02.2026 | 60,47 | 60,50 | 60,42 | 60,46 | -0,07% | 2.627.677,00 |
| 23.02.2026 | 60,36 | 60,52 | 60,35 | 60,50 | 0,30% | 2.858.235,00 |
| 20.02.2026 | 60,33 | 60,33 | 60,23 | 60,32 | 0,03% | 2.029.117,00 |
| 19.02.2026 | 60,25 | 60,33 | 60,25 | 60,30 | 0,05% | 2.100.718,00 |
| 18.02.2026 | 60,28 | 60,30 | 60,25 | 60,27 | -0,13% | 2.986.366,00 |
| 17.02.2026 | 60,39 | 60,41 | 60,33 | 60,35 | -0,07% | 4.426.817,00 |
| 13.02.2026 | 60,34 | 60,40 | 60,32 | 60,39 | 0,30% | 3.037.142,00 |
| 12.02.2026 | 60,01 | 60,21 | 60,00 | 60,21 | 0,42% | 3.018.062,00 |
| 11.02.2026 | 59,93 | 60,04 | 59,91 | 59,96 | -0,20% | 3.011.088,00 |
| 10.02.2026 | 60,05 | 60,10 | 60,04 | 60,08 | 0,25% | 2.314.567,00 |
| 09.02.2026 | 59,90 | 59,94 | 59,86 | 59,93 | 0,05% | 2.260.068,00 |
| 06.02.2026 | 59,94 | 59,94 | 59,84 | 59,90 | -0,05% | 3.274.129,00 |
| 05.02.2026 | 59,79 | 59,93 | 59,76 | 59,93 | 0,47% | 3.775.917,00 |
| 04.02.2026 | 59,61 | 59,69 | 59,60 | 59,65 | 0,00% | 3.060.495,00 |
| 03.02.2026 | 59,58 | 59,66 | 59,57 | 59,65 | 0,03% | 2.958.977,00 |
| 02.02.2026 | 59,72 | 59,72 | 59,60 | 59,63 | -0,45% | 4.986.548,00 |
| 30.01.2026 | 59,89 | 59,94 | 59,87 | 59,90 | 0,03% | 3.245.793,00 |
| 29.01.2026 | 59,80 | 59,92 | 59,79 | 59,88 | 0,12% | 5.135.198,00 |
| 28.01.2026 | 59,82 | 59,84 | 59,73 | 59,81 | -0,05% | 6.736.721,00 |
| 27.01.2026 | 59,84 | 59,89 | 59,83 | 59,84 | -0,02% | 2.774.125,00 |
| 26.01.2026 | 59,85 | 59,88 | 59,83 | 59,85 | 0,10% | 2.879.922,00 |
| 23.01.2026 | 59,74 | 59,81 | 59,72 | 59,79 | 0,08% | 8.655.703,00 |
| 22.01.2026 | 59,69 | 59,76 | 59,67 | 59,74 | -0,05% | 2.700.059,00 |
| 21.01.2026 | 59,72 | 59,77 | 59,68 | 59,77 | 0,15% | 2.906.568,00 |
| 20.01.2026 | 59,70 | 59,74 | 59,66 | 59,68 | -0,18% | 3.807.011,00 |
| 16.01.2026 | 59,91 | 59,92 | 59,77 | 59,79 | -0,23% | 3.178.769,00 |
| 15.01.2026 | 60,01 | 60,02 | 59,92 | 59,93 | -0,18% | 12.187.920,00 |
| 14.01.2026 | 59,99 | 60,08 | 59,99 | 60,04 | 0,13% | 2.426.303,00 |
| 13.01.2026 | 59,98 | 59,99 | 59,92 | 59,96 | 0,08% | 24.697.761,00 |
| 12.01.2026 | 59,88 | 59,95 | 59,87 | 59,91 | -0,05% | 3.385.397,00 |
| 09.01.2026 | 59,93 | 59,99 | 59,88 | 59,94 | 0,00% | 3.800.655,00 |
| 08.01.2026 | 59,95 | 59,98 | 59,93 | 59,94 | -0,20% | 2.703.147,00 |
| 07.01.2026 | 60,08 | 60,08 | 60,00 | 60,06 | 0,08% | 2.906.764,00 |
| 06.01.2026 | 59,98 | 60,01 | 59,91 | 60,01 | -0,02% | 6.273.638,00 |
| 05.01.2026 | 59,96 | 60,03 | 59,94 | 60,02 | 0,18% | 4.242.476,00 |
| 02.01.2026 | 59,98 | 59,98 | 59,88 | 59,91 | -0,03% | 2.266.278,00 |
| 31.12.2025 | 59,98 | 60,03 | 59,92 | 59,93 | -0,18% | 3.163.334,00 |
| 30.12.2025 | 60,02 | 60,08 | 60,01 | 60,04 | -0,07% | 3.033.716,00 |
| 29.12.2025 | 60,04 | 60,08 | 60,01 | 60,08 | 0,13% | 2.483.640,00 |
| 26.12.2025 | 60,01 | 60,02 | 59,95 | 60,00 | 0,12% | 2.020.171,00 |
| 24.12.2025 | 59,86 | 59,93 | 59,85 | 59,93 | 0,17% | 1.762.426,00 |
| 23.12.2025 | 59,75 | 59,84 | 59,74 | 59,83 | -0,08% | 3.018.473,00 |
| 22.12.2025 | 59,89 | 59,90 | 59,85 | 59,88 | -0,08% | 3.162.236,00 |
| 19.12.2025 | 59,94 | 59,98 | 59,91 | 59,93 | -0,15% | 2.296.707,00 |
| 18.12.2025 | 60,02 | 60,04 | 59,95 | 60,02 | -0,13% | 3.644.066,00 |
| 17.12.2025 | 60,05 | 60,10 | 60,04 | 60,10 | 0,02% | 2.983.848,00 |
| 16.12.2025 | 59,98 | 60,11 | 59,97 | 60,09 | 0,17% | 2.829.520,00 |
| 15.12.2025 | 60,02 | 60,07 | 59,96 | 59,99 | 0,10% | 2.683.511,00 |
| 12.12.2025 | 59,92 | 59,96 | 59,91 | 59,93 | -0,13% | 2.759.065,00 |
| 11.12.2025 | 60,10 | 60,12 | 59,99 | 60,01 | 0,03% | 2.866.372,00 |
| 10.12.2025 | 59,81 | 60,00 | 59,80 | 59,99 | 0,27% | 4.670.313,00 |
| 09.12.2025 | 59,96 | 59,96 | 59,81 | 59,83 | -0,13% | 2.398.232,00 |
| 08.12.2025 | 59,97 | 59,97 | 59,82 | 59,91 | -0,13% | 2.295.273,00 |
| 05.12.2025 | 60,09 | 60,09 | 59,97 | 59,99 | -0,17% | 2.775.161,00 |
| 04.12.2025 | 60,13 | 60,14 | 60,05 | 60,09 | -0,20% | 1.882.700,00 |
| 03.12.2025 | 60,20 | 60,24 | 60,14 | 60,21 | 0,13% | 3.215.173,00 |
| 02.12.2025 | 60,07 | 60,14 | 60,06 | 60,13 | 0,08% | 2.467.185,00 |
| 01.12.2025 | 60,13 | 60,14 | 60,06 | 60,08 | -0,63% | 4.320.048,00 |
| 28.11.2025 | 60,54 | 60,54 | 60,43 | 60,46 | -0,13% | 988.225,00 |
| 26.11.2025 | 60,48 | 60,54 | 60,41 | 60,54 | 0,03% | 2.001.492,00 |
| 25.11.2025 | 60,44 | 60,56 | 60,43 | 60,52 | 0,20% | 2.431.333,00 |
| 24.11.2025 | 60,38 | 60,42 | 60,33 | 60,40 | 0,07% | 1.794.308,00 |
| 21.11.2025 | 60,36 | 60,38 | 60,26 | 60,36 | 0,25% | 2.471.851,00 |
| 20.11.2025 | 60,14 | 60,25 | 60,11 | 60,21 | 0,18% | 2.273.162,00 |
| 19.11.2025 | 60,17 | 60,19 | 60,07 | 60,10 | -0,05% | 2.562.769,00 |
| 18.11.2025 | 60,18 | 60,22 | 60,05 | 60,13 | 0,17% | 2.378.867,00 |
| 17.11.2025 | 60,03 | 60,06 | 60,00 | 60,03 | 0,05% | 1.820.239,00 |
| 14.11.2025 | 60,18 | 60,20 | 59,98 | 60,00 | -0,10% | 3.006.047,00 |
| 13.11.2025 | 60,04 | 60,12 | 60,03 | 60,06 | -0,18% | 2.425.146,00 |
| 12.11.2025 | 60,15 | 60,20 | 60,12 | 60,17 | 0,00% | 2.010.344,00 |
| 11.11.2025 | 60,14 | 60,18 | 60,10 | 60,17 | 0,23% | 1.603.740,00 |
| 10.11.2025 | 60,04 | 60,07 | 60,00 | 60,03 | -0,12% | 1.928.465,00 |
| 07.11.2025 | 60,04 | 60,18 | 60,04 | 60,10 | 0,05% | 2.468.384,00 |
| 06.11.2025 | 60,00 | 60,10 | 59,99 | 60,07 | 0,38% | 2.458.599,00 |
| 05.11.2025 | 59,97 | 59,98 | 59,83 | 59,84 | -0,32% | 2.394.065,00 |
| 04.11.2025 | 60,01 | 60,06 | 60,00 | 60,03 | 0,10% | 2.171.573,00 |
| 03.11.2025 | 59,95 | 60,02 | 59,92 | 59,97 | -0,35% | 3.101.066,00 |