90,900$
0,83%
Echtzeitkurs Vanguard Long-Term Treasury ETF
Bid:
Ask:
Aktienkurse zum Vanguard Long-Term Treasury ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 55,89 | 56,09 | 55,76 | 56,04 | 0,95% | 1.745.172,00 |
| 23.04.2025 | 56,35 | 56,49 | 55,38 | 55,51 | 0,91% | 4.849.366,00 |
| 22.04.2025 | 55,13 | 55,30 | 54,94 | 55,01 | 0,55% | 2.082.609,00 |
| 21.04.2025 | 55,08 | 55,36 | 54,70 | 54,71 | -1,64% | 1.523.219,00 |
| 17.04.2025 | 55,90 | 56,00 | 55,45 | 55,62 | -0,80% | 1.404.017,00 |
| 16.04.2025 | 55,72 | 56,17 | 55,55 | 56,07 | 0,57% | 2.499.834,00 |
| 15.04.2025 | 55,38 | 55,96 | 55,32 | 55,75 | 0,32% | 1.228.500,00 |
| 14.04.2025 | 55,45 | 55,66 | 55,15 | 55,57 | 0,80% | 5.965.707,00 |
| 11.04.2025 | 54,63 | 55,35 | 54,02 | 55,13 | 0,24% | 7.264.184,00 |
| 10.04.2025 | 55,71 | 55,98 | 54,92 | 55,00 | -2,24% | 4.333.738,00 |
| 09.04.2025 | 55,24 | 56,28 | 54,59 | 56,26 | 0,32% | 8.975.952,00 |
| 08.04.2025 | 56,55 | 57,14 | 55,99 | 56,08 | -1,72% | 3.454.032,00 |
| 07.04.2025 | 58,24 | 58,36 | 56,92 | 57,06 | -2,81% | 8.852.732,00 |
| 04.04.2025 | 59,17 | 59,46 | 58,68 | 58,71 | 0,89% | 9.092.697,00 |
| 03.04.2025 | 58,52 | 58,67 | 58,17 | 58,19 | 0,69% | 2.837.921,00 |
| 02.04.2025 | 58,34 | 58,35 | 57,37 | 57,79 | -0,09% | 2.241.808,00 |
| 01.04.2025 | 57,72 | 58,11 | 57,69 | 57,84 | 0,40% | 2.506.390,00 |
| 31.03.2025 | 57,75 | 57,82 | 57,25 | 57,61 | 0,77% | 2.616.513,00 |
| 28.03.2025 | 56,97 | 57,25 | 56,94 | 57,17 | 1,37% | 2.128.757,00 |
| 27.03.2025 | 56,37 | 56,47 | 56,25 | 56,40 | -0,30% | 1.376.803,00 |
| 26.03.2025 | 56,66 | 56,78 | 56,51 | 56,57 | -0,60% | 2.064.047,00 |
| 25.03.2025 | 56,75 | 57,05 | 56,74 | 56,91 | 0,11% | 1.232.998,00 |
| 24.03.2025 | 57,14 | 57,15 | 56,83 | 56,85 | -1,01% | 1.972.168,00 |
| 21.03.2025 | 57,78 | 57,84 | 57,40 | 57,43 | -0,52% | 1.577.399,00 |
| 20.03.2025 | 58,26 | 58,26 | 57,64 | 57,73 | 0,21% | 1.801.216,00 |
| 19.03.2025 | 57,32 | 57,66 | 57,16 | 57,61 | 0,40% | 1.579.144,00 |
| 18.03.2025 | 57,01 | 57,55 | 57,01 | 57,38 | 0,17% | 1.690.886,00 |
| 17.03.2025 | 57,41 | 57,64 | 57,17 | 57,28 | 0,39% | 1.713.613,00 |
| 14.03.2025 | 56,97 | 57,21 | 56,89 | 57,06 | -0,51% | 2.616.461,00 |
| 13.03.2025 | 56,73 | 57,38 | 56,61 | 57,35 | 0,81% | 2.206.548,00 |
| 12.03.2025 | 56,98 | 57,17 | 56,84 | 56,89 | -0,58% | 1.646.161,00 |
| 11.03.2025 | 57,52 | 57,84 | 57,05 | 57,22 | -0,66% | 3.949.757,00 |
| 10.03.2025 | 57,59 | 57,90 | 57,48 | 57,60 | 1,02% | 2.401.195,00 |
| 07.03.2025 | 57,60 | 57,60 | 56,93 | 57,02 | -0,30% | 1.991.731,00 |
| 06.03.2025 | 57,22 | 57,38 | 56,79 | 57,19 | -0,26% | 2.451.346,00 |
| 05.03.2025 | 57,85 | 57,99 | 57,30 | 57,34 | -0,83% | 3.597.518,00 |
| 04.03.2025 | 58,34 | 58,57 | 57,69 | 57,82 | -1,04% | 3.108.955,00 |
| 03.03.2025 | 57,74 | 58,47 | 57,74 | 58,43 | 0,19% | 2.514.705,00 |
| 28.02.2025 | 58,01 | 58,37 | 57,79 | 58,32 | 1,11% | 4.068.099,00 |
| 27.02.2025 | 57,66 | 57,92 | 57,60 | 57,68 | -0,59% | 1.976.003,00 |
| 26.02.2025 | 57,69 | 58,09 | 57,58 | 58,02 | 0,55% | 4.644.444,00 |
| 25.02.2025 | 57,49 | 57,76 | 57,40 | 57,70 | 1,53% | 2.578.371,00 |
| 24.02.2025 | 56,54 | 56,95 | 56,50 | 56,83 | 0,26% | 1.859.298,00 |
| 21.02.2025 | 56,23 | 56,85 | 56,21 | 56,68 | 1,12% | 2.344.852,00 |
| 20.02.2025 | 56,00 | 56,18 | 56,00 | 56,05 | 0,32% | 1.175.257,00 |
| 19.02.2025 | 55,74 | 56,00 | 55,67 | 55,87 | 0,09% | 1.409.052,00 |
| 18.02.2025 | 56,05 | 56,23 | 55,78 | 55,82 | -1,06% | 1.414.528,00 |
| 14.02.2025 | 56,50 | 56,69 | 56,38 | 56,42 | 0,61% | 1.331.148,00 |
| 13.02.2025 | 55,75 | 56,22 | 55,70 | 56,08 | 1,48% | 1.734.115,00 |
| 12.02.2025 | 55,28 | 55,45 | 55,05 | 55,26 | -1,29% | 1.979.347,00 |
| 11.02.2025 | 56,02 | 56,10 | 55,94 | 55,98 | -0,59% | 1.403.187,00 |
| 10.02.2025 | 56,44 | 56,61 | 56,22 | 56,31 | -0,23% | 1.630.251,00 |
| 07.02.2025 | 56,41 | 56,54 | 56,25 | 56,44 | -0,58% | 1.534.372,00 |
| 06.02.2025 | 56,76 | 56,94 | 56,59 | 56,77 | 0,02% | 2.262.981,00 |
| 05.02.2025 | 56,51 | 56,94 | 56,50 | 56,76 | 1,47% | 1.773.772,00 |
| 04.02.2025 | 55,43 | 55,96 | 55,40 | 55,94 | 0,30% | 2.315.974,00 |
| 03.02.2025 | 56,01 | 56,33 | 55,58 | 55,77 | 0,18% | 3.426.111,00 |
| 31.01.2025 | 55,98 | 56,13 | 55,42 | 55,67 | -0,45% | 2.545.934,00 |
| 30.01.2025 | 55,95 | 56,13 | 55,84 | 55,92 | 0,39% | 1.604.691,00 |
| 29.01.2025 | 55,94 | 56,05 | 55,48 | 55,70 | -0,14% | 1.655.517,00 |
| 28.01.2025 | 55,62 | 55,82 | 55,50 | 55,78 | -0,16% | 925.493,00 |
| 27.01.2025 | 55,78 | 55,94 | 55,62 | 55,87 | 1,21% | 1.892.258,00 |
| 24.01.2025 | 54,94 | 55,26 | 54,87 | 55,20 | 0,38% | 1.926.237,00 |
| 23.01.2025 | 54,86 | 55,07 | 54,82 | 54,99 | -0,67% | 2.219.719,00 |
| 22.01.2025 | 55,57 | 55,62 | 55,26 | 55,36 | -0,43% | 1.953.416,00 |
| 21.01.2025 | 55,59 | 55,74 | 55,43 | 55,60 | 0,80% | 2.680.824,00 |
| 17.01.2025 | 55,28 | 55,34 | 55,09 | 55,16 | 0,13% | 1.590.644,00 |
| 16.01.2025 | 54,81 | 55,28 | 54,63 | 55,09 | 0,38% | 5.244.218,00 |
| 15.01.2025 | 54,87 | 55,05 | 54,70 | 54,88 | 1,65% | 2.090.079,00 |
| 14.01.2025 | 53,96 | 54,06 | 53,80 | 53,99 | -0,15% | 2.043.280,00 |
| 13.01.2025 | 54,19 | 54,23 | 53,89 | 54,07 | -0,18% | 2.979.034,00 |
| 10.01.2025 | 54,08 | 54,39 | 54,02 | 54,17 | -0,71% | 3.675.252,00 |
| 08.01.2025 | 54,22 | 54,65 | 54,16 | 54,56 | 0,15% | 3.138.713,00 |
| 07.01.2025 | 54,89 | 54,97 | 54,41 | 54,48 | -1,04% | 2.554.430,00 |
| 06.01.2025 | 55,14 | 55,24 | 54,90 | 55,05 | -0,36% | 2.348.761,00 |
| 03.01.2025 | 55,51 | 55,62 | 55,20 | 55,25 | -0,29% | 2.138.199,00 |
| 02.01.2025 | 55,55 | 55,75 | 55,22 | 55,41 | 0,11% | 2.444.449,00 |
| 31.12.2024 | 55,73 | 55,82 | 55,29 | 55,35 | -0,36% | 4.873.239,00 |
| 30.12.2024 | 55,51 | 55,64 | 55,44 | 55,55 | 0,82% | 5.240.062,00 |
| 27.12.2024 | 55,32 | 55,47 | 55,08 | 55,10 | -0,70% | 3.914.336,00 |
| 26.12.2024 | 55,12 | 55,57 | 55,12 | 55,49 | -0,04% | 2.491.720,00 |
| 24.12.2024 | 55,03 | 55,53 | 55,03 | 55,51 | -0,05% | 2.421.963,00 |
| 23.12.2024 | 55,91 | 55,94 | 55,48 | 55,54 | -0,77% | 3.206.110,00 |
| 20.12.2024 | 56,10 | 56,32 | 55,97 | 55,97 | 0,39% | 3.058.126,00 |
| 19.12.2024 | 55,81 | 55,99 | 55,49 | 55,75 | -1,21% | 5.249.352,00 |
| 18.12.2024 | 56,90 | 57,13 | 56,40 | 56,43 | -1,17% | 3.188.249,00 |
| 17.12.2024 | 57,08 | 57,31 | 57,02 | 57,10 | 0,16% | 2.191.525,00 |
| 16.12.2024 | 57,07 | 57,11 | 56,78 | 57,01 | 0,16% | 2.609.916,00 |
| 13.12.2024 | 57,21 | 57,27 | 56,82 | 56,92 | -0,87% | 2.387.383,00 |
| 12.12.2024 | 57,72 | 57,78 | 57,36 | 57,42 | -1,00% | 4.034.713,00 |
| 11.12.2024 | 58,52 | 58,65 | 57,97 | 58,00 | -0,89% | 2.107.276,00 |
| 10.12.2024 | 58,46 | 58,63 | 58,42 | 58,52 | -0,46% | 2.282.494,00 |
| 09.12.2024 | 59,02 | 59,06 | 58,74 | 58,79 | -0,74% | 2.707.317,00 |
| 06.12.2024 | 59,43 | 59,51 | 59,05 | 59,23 | 0,17% | 2.781.548,00 |
| 05.12.2024 | 58,85 | 59,22 | 58,79 | 59,13 | 0,17% | 2.470.619,00 |
| 04.12.2024 | 58,23 | 59,10 | 58,18 | 59,03 | 0,94% | 7.599.231,00 |
| 03.12.2024 | 58,96 | 59,02 | 58,44 | 58,48 | -0,75% | 5.727.277,00 |
| 02.12.2024 | 58,60 | 59,08 | 58,45 | 58,92 | -0,17% | 8.791.963,00 |
| 29.11.2024 | 58,98 | 59,05 | 58,75 | 59,02 | 0,89% | 2.120.674,00 |
| 27.11.2024 | 58,52 | 58,70 | 58,31 | 58,50 | 0,65% | 3.471.804,00 |