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 |
|---|---|---|---|---|---|---|
| 29.04.2024 | 57,32 | 57,39 | 57,28 | 57,37 | 0,26% | 1.817.269,00 |
| 26.04.2024 | 57,22 | 57,29 | 57,20 | 57,22 | 0,14% | 1.286.537,00 |
| 25.04.2024 | 57,05 | 57,17 | 57,04 | 57,14 | -0,28% | 1.698.172,00 |
| 24.04.2024 | 57,30 | 57,31 | 57,21 | 57,30 | -0,16% | 1.241.367,00 |
| 23.04.2024 | 57,25 | 57,47 | 57,22 | 57,39 | 0,16% | 1.402.627,00 |
| 22.04.2024 | 57,23 | 57,34 | 57,23 | 57,30 | 0,03% | 1.280.549,00 |
| 19.04.2024 | 57,33 | 57,33 | 57,24 | 57,28 | 0,07% | 1.644.292,00 |
| 18.04.2024 | 57,34 | 57,35 | 57,19 | 57,24 | -0,26% | 1.716.829,00 |
| 17.04.2024 | 57,28 | 57,42 | 57,23 | 57,39 | 0,40% | 1.637.413,00 |
| 16.04.2024 | 57,15 | 57,23 | 57,06 | 57,16 | -0,26% | 2.242.650,00 |
| 15.04.2024 | 57,25 | 57,31 | 57,12 | 57,31 | -0,38% | 1.941.580,00 |
| 12.04.2024 | 57,55 | 57,63 | 57,51 | 57,53 | 0,30% | 1.954.711,00 |
| 11.04.2024 | 57,46 | 57,47 | 57,29 | 57,36 | 0,03% | 2.275.135,00 |
| 10.04.2024 | 57,54 | 57,57 | 57,31 | 57,34 | -1,09% | 2.990.097,00 |
| 09.04.2024 | 57,92 | 58,00 | 57,92 | 57,97 | 0,28% | 1.443.861,00 |
| 08.04.2024 | 57,83 | 57,87 | 57,76 | 57,81 | -0,16% | 2.234.794,00 |
| 05.04.2024 | 57,97 | 58,08 | 57,90 | 57,90 | -0,52% | 1.775.182,00 |
| 04.04.2024 | 58,12 | 58,20 | 58,01 | 58,20 | 0,26% | 1.530.591,00 |
| 03.04.2024 | 57,85 | 58,06 | 57,81 | 58,05 | 0,07% | 2.147.718,00 |
| 02.04.2024 | 57,90 | 58,01 | 57,87 | 58,01 | -0,05% | 2.032.465,00 |
| 01.04.2024 | 58,25 | 58,26 | 58,00 | 58,04 | -0,87% | 3.232.399,00 |
| 28.03.2024 | 58,53 | 58,61 | 58,50 | 58,55 | -0,15% | 1.377.121,00 |
| 27.03.2024 | 58,55 | 58,66 | 58,54 | 58,64 | 0,26% | 1.311.438,00 |
| 26.03.2024 | 58,40 | 58,50 | 58,36 | 58,49 | 0,09% | 1.278.825,00 |
| 25.03.2024 | 58,49 | 58,50 | 58,41 | 58,44 | -0,15% | 1.278.656,00 |
| 22.03.2024 | 58,55 | 58,55 | 58,50 | 58,53 | 0,31% | 1.763.867,00 |
| 21.03.2024 | 58,41 | 58,44 | 58,32 | 58,35 | 0,03% | 1.380.975,00 |
| 20.03.2024 | 58,23 | 58,43 | 58,19 | 58,33 | 0,24% | 2.970.747,00 |
| 19.03.2024 | 58,17 | 58,25 | 58,14 | 58,19 | 0,21% | 2.437.948,00 |
| 18.03.2024 | 58,09 | 58,13 | 58,02 | 58,07 | -0,10% | 1.391.789,00 |
| 15.03.2024 | 58,15 | 58,19 | 58,11 | 58,13 | -0,14% | 1.616.935,00 |
| 14.03.2024 | 58,34 | 58,34 | 58,19 | 58,21 | -0,48% | 1.758.695,00 |
| 13.03.2024 | 58,53 | 58,58 | 58,48 | 58,49 | -0,17% | 1.971.112,00 |
| 12.03.2024 | 58,66 | 58,66 | 58,54 | 58,59 | -0,29% | 1.921.623,00 |
| 11.03.2024 | 58,82 | 58,82 | 58,72 | 58,76 | -0,14% | 2.013.447,00 |
| 08.03.2024 | 58,89 | 58,91 | 58,80 | 58,84 | 0,10% | 2.173.387,00 |
| 07.03.2024 | 58,77 | 58,79 | 58,67 | 58,78 | 0,20% | 2.231.223,00 |
| 06.03.2024 | 58,68 | 58,78 | 58,64 | 58,66 | 0,12% | 2.329.344,00 |
| 05.03.2024 | 58,56 | 58,66 | 58,50 | 58,59 | 0,36% | 2.324.982,00 |
| 04.03.2024 | 58,34 | 58,43 | 58,33 | 58,38 | -0,17% | 2.453.100,00 |
| 01.03.2024 | 58,22 | 58,51 | 58,13 | 58,48 | 0,12% | 4.118.878,00 |
| 29.02.2024 | 58,35 | 58,50 | 58,34 | 58,41 | 0,17% | 3.794.438,00 |
| 28.02.2024 | 58,22 | 58,32 | 58,20 | 58,31 | 0,26% | 5.265.146,00 |
| 27.02.2024 | 58,19 | 58,26 | 58,13 | 58,16 | -0,12% | 5.096.118,00 |
| 26.02.2024 | 58,29 | 58,29 | 58,14 | 58,23 | -0,12% | 12.987.552,00 |
| 23.02.2024 | 58,15 | 58,33 | 58,15 | 58,30 | 0,26% | 12.731.625,00 |
| 22.02.2024 | 58,14 | 58,24 | 58,08 | 58,15 | -0,03% | 13.688.855,00 |
| 21.02.2024 | 58,34 | 58,36 | 58,15 | 58,17 | -0,26% | 10.393.977,00 |
| 20.02.2024 | 58,33 | 58,40 | 58,30 | 58,32 | 0,17% | 15.107.104,00 |
| 16.02.2024 | 58,15 | 58,23 | 58,12 | 58,22 | -0,34% | 3.422.204,00 |
| 15.02.2024 | 58,48 | 58,51 | 58,35 | 58,42 | 0,24% | 3.176.246,00 |
| 14.02.2024 | 58,17 | 58,36 | 58,17 | 58,28 | 0,31% | 2.425.252,00 |
| 13.02.2024 | 58,27 | 58,30 | 58,09 | 58,10 | -0,85% | 5.144.131,00 |
| 12.02.2024 | 58,61 | 58,66 | 58,53 | 58,60 | 0,07% | 1.210.520,00 |
| 09.02.2024 | 58,52 | 58,59 | 58,51 | 58,56 | -0,12% | 1.753.622,00 |
| 08.02.2024 | 58,68 | 58,71 | 58,60 | 58,63 | -0,22% | 1.168.953,00 |
| 07.02.2024 | 58,76 | 58,93 | 58,75 | 58,76 | -0,14% | 1.842.822,00 |
| 06.02.2024 | 58,65 | 58,87 | 58,64 | 58,84 | 0,44% | 1.495.885,00 |
| 05.02.2024 | 58,71 | 58,75 | 58,55 | 58,58 | -0,68% | 1.767.189,00 |
| 02.02.2024 | 59,05 | 59,12 | 58,89 | 58,98 | -0,91% | 2.107.039,00 |
| 01.02.2024 | 59,47 | 59,67 | 59,35 | 59,52 | 0,07% | 1.848.828,00 |
| 31.01.2024 | 59,32 | 59,49 | 59,26 | 59,48 | 0,64% | 2.506.179,00 |
| 30.01.2024 | 59,16 | 59,18 | 58,96 | 59,10 | -0,02% | 1.917.039,00 |
| 29.01.2024 | 59,01 | 59,13 | 58,97 | 59,11 | 0,37% | 1.480.619,00 |
| 26.01.2024 | 58,92 | 58,92 | 58,82 | 58,89 | -0,14% | 1.314.028,00 |
| 25.01.2024 | 58,91 | 58,98 | 58,86 | 58,97 | 0,34% | 1.367.744,00 |
| 24.01.2024 | 59,04 | 59,04 | 58,75 | 58,77 | -0,19% | 2.263.361,00 |
| 23.01.2024 | 58,88 | 58,89 | 58,83 | 58,88 | -0,14% | 1.893.173,00 |
| 22.01.2024 | 58,96 | 59,02 | 58,92 | 58,96 | 0,22% | 4.295.366,00 |
| 19.01.2024 | 58,77 | 58,83 | 58,67 | 58,83 | -0,05% | 4.208.327,00 |
| 18.01.2024 | 58,92 | 58,95 | 58,82 | 58,86 | -0,08% | 2.057.732,00 |
| 17.01.2024 | 58,94 | 59,01 | 58,84 | 58,91 | -0,36% | 2.243.135,00 |
| 16.01.2024 | 59,27 | 59,33 | 59,04 | 59,12 | -0,49% | 2.933.386,00 |
| 12.01.2024 | 59,42 | 59,53 | 59,33 | 59,41 | 0,25% | 2.402.654,00 |
| 11.01.2024 | 59,07 | 59,28 | 59,03 | 59,26 | 0,47% | 2.269.134,00 |
| 10.01.2024 | 59,12 | 59,15 | 58,97 | 58,98 | -0,10% | 2.764.217,00 |
| 09.01.2024 | 58,99 | 59,08 | 58,99 | 59,04 | 0,03% | 2.917.164,00 |
| 08.01.2024 | 58,94 | 59,18 | 58,92 | 59,02 | 0,22% | 3.048.981,00 |
| 05.01.2024 | 58,87 | 59,17 | 58,83 | 58,89 | -0,22% | 2.651.455,00 |
| 04.01.2024 | 59,01 | 59,08 | 58,97 | 59,02 | -0,39% | 2.113.956,00 |
| 03.01.2024 | 58,99 | 59,27 | 58,95 | 59,25 | 0,20% | 3.832.416,00 |
| 02.01.2024 | 59,12 | 59,21 | 59,11 | 59,13 | -0,32% | 2.791.312,00 |
| 29.12.2023 | 59,27 | 59,41 | 59,26 | 59,32 | -0,08% | 2.242.213,00 |
| 28.12.2023 | 59,43 | 59,49 | 59,33 | 59,37 | -0,24% | 1.949.951,00 |
| 27.12.2023 | 59,35 | 59,52 | 59,32 | 59,51 | 0,51% | 2.006.209,00 |
| 26.12.2023 | 59,17 | 59,25 | 59,16 | 59,21 | 0,00% | 2.040.535,00 |
| 22.12.2023 | 59,30 | 59,30 | 59,15 | 59,21 | -0,30% | 2.052.192,00 |
| 21.12.2023 | 59,53 | 59,56 | 59,33 | 59,39 | -0,02% | 2.845.638,00 |
| 20.12.2023 | 59,31 | 59,43 | 59,22 | 59,40 | 0,35% | 2.720.784,00 |
| 19.12.2023 | 59,18 | 59,26 | 59,16 | 59,19 | 0,10% | 2.697.487,00 |
| 18.12.2023 | 59,17 | 59,17 | 59,09 | 59,13 | -0,14% | 1.949.566,00 |
| 15.12.2023 | 59,19 | 59,29 | 59,16 | 59,21 | -0,10% | 2.314.990,00 |
| 14.12.2023 | 59,18 | 59,38 | 59,17 | 59,27 | 0,51% | 2.509.717,00 |
| 13.12.2023 | 58,41 | 59,02 | 58,37 | 58,97 | 1,15% | 3.365.517,00 |
| 12.12.2023 | 58,21 | 58,32 | 58,17 | 58,30 | 0,17% | 2.374.909,00 |
| 11.12.2023 | 58,11 | 58,22 | 58,04 | 58,20 | 0,00% | 2.424.390,00 |
| 08.12.2023 | 58,25 | 58,30 | 58,12 | 58,20 | -0,51% | 3.997.643,00 |
| 07.12.2023 | 58,48 | 58,61 | 58,46 | 58,50 | -0,07% | 4.953.206,00 |
| 06.12.2023 | 58,50 | 58,57 | 58,43 | 58,54 | 0,21% | 2.459.343,00 |
| 05.12.2023 | 58,30 | 58,47 | 58,27 | 58,42 | 0,45% | 3.564.520,00 |