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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,04 | 55,16 | 54,98 | 55,02 | 0,42% | 1.077.788,00 |
| 07.05.2026 | 55,16 | 55,18 | 54,75 | 54,79 | -0,44% | 3.311.456,00 |
| 06.05.2026 | 55,01 | 55,11 | 54,93 | 55,03 | 0,77% | 1.676.850,00 |
| 05.05.2026 | 54,47 | 54,65 | 54,43 | 54,61 | 0,46% | 1.440.126,00 |
| 04.05.2026 | 54,58 | 54,59 | 54,23 | 54,36 | -0,68% | 2.408.005,00 |
| 01.05.2026 | 54,67 | 54,98 | 54,58 | 54,73 | -0,07% | 2.043.773,00 |
| 30.04.2026 | 54,92 | 54,93 | 54,65 | 54,77 | -0,04% | 2.089.763,00 |
| 29.04.2026 | 54,98 | 54,98 | 54,71 | 54,79 | -0,77% | 1.942.331,00 |
| 28.04.2026 | 55,07 | 55,22 | 54,96 | 55,22 | 0,06% | 1.617.907,00 |
| 27.04.2026 | 55,30 | 55,38 | 55,12 | 55,18 | -0,45% | 1.278.947,00 |
| 24.04.2026 | 55,25 | 55,48 | 55,14 | 55,43 | 0,20% | 1.016.481,00 |
| 23.04.2026 | 55,48 | 55,60 | 55,13 | 55,32 | -0,22% | 1.594.584,00 |
| 22.04.2026 | 55,60 | 55,67 | 55,40 | 55,44 | 0,22% | 2.816.977,00 |
| 21.04.2026 | 55,57 | 55,64 | 55,32 | 55,32 | -0,58% | 1.171.742,00 |
| 20.04.2026 | 55,66 | 55,68 | 55,45 | 55,64 | -0,02% | 1.001.728,00 |
| 17.04.2026 | 55,63 | 55,75 | 55,56 | 55,65 | 0,83% | 1.501.200,00 |
| 16.04.2026 | 55,54 | 55,58 | 55,13 | 55,19 | -0,54% | 1.059.378,00 |
| 15.04.2026 | 55,60 | 55,63 | 55,43 | 55,49 | -0,39% | 655.279,00 |
| 14.04.2026 | 55,42 | 55,73 | 55,37 | 55,71 | 0,51% | 703.952,00 |
| 13.04.2026 | 55,22 | 55,45 | 55,12 | 55,43 | 0,31% | 1.023.311,00 |
| 10.04.2026 | 55,34 | 55,38 | 55,17 | 55,26 | -0,25% | 1.195.965,00 |
| 09.04.2026 | 55,38 | 55,65 | 55,20 | 55,40 | -0,18% | 1.181.119,00 |
| 08.04.2026 | 55,76 | 55,77 | 55,40 | 55,50 | 0,36% | 1.319.900,00 |
| 07.04.2026 | 55,24 | 55,35 | 54,88 | 55,30 | 0,00% | 1.834.360,00 |
| 06.04.2026 | 55,21 | 55,42 | 55,15 | 55,30 | -0,13% | 1.376.639,00 |
| 02.04.2026 | 55,06 | 55,44 | 55,04 | 55,37 | 0,49% | 2.063.541,00 |
| 01.04.2026 | 55,11 | 55,36 | 55,07 | 55,10 | -0,46% | 2.604.801,00 |
| 31.03.2026 | 55,51 | 55,64 | 55,29 | 55,36 | -0,03% | 2.971.643,00 |
| 30.03.2026 | 55,31 | 55,49 | 55,22 | 55,37 | 1,22% | 1.878.618,00 |
| 27.03.2026 | 54,57 | 54,94 | 54,54 | 54,70 | -0,44% | 2.903.516,00 |
| 26.03.2026 | 55,11 | 55,26 | 54,86 | 54,94 | -0,81% | 2.351.411,00 |
| 25.03.2026 | 55,36 | 55,43 | 55,20 | 55,39 | 0,89% | 2.728.309,00 |
| 24.03.2026 | 54,71 | 55,06 | 54,63 | 54,90 | -0,40% | 4.330.746,00 |
| 23.03.2026 | 54,98 | 55,33 | 54,85 | 55,12 | 0,62% | 5.236.031,00 |
| 20.03.2026 | 55,40 | 55,42 | 54,74 | 54,78 | -1,86% | 17.568.988,00 |
| 19.03.2026 | 55,55 | 55,95 | 55,51 | 55,82 | 0,49% | 2.729.225,00 |
| 18.03.2026 | 55,81 | 55,86 | 55,55 | 55,55 | -0,59% | 2.149.717,00 |
| 17.03.2026 | 55,82 | 55,94 | 55,79 | 55,88 | 0,32% | 1.557.746,00 |
| 16.03.2026 | 55,69 | 55,77 | 55,56 | 55,70 | 0,74% | 1.901.924,00 |
| 13.03.2026 | 55,54 | 55,65 | 55,25 | 55,29 | -0,47% | 7.707.818,00 |
| 12.03.2026 | 55,54 | 55,72 | 55,47 | 55,55 | -0,27% | 2.582.207,00 |
| 11.03.2026 | 56,05 | 56,08 | 55,66 | 55,70 | -1,15% | 2.901.145,00 |
| 10.03.2026 | 56,65 | 56,74 | 56,35 | 56,35 | -0,90% | 2.742.238,00 |
| 09.03.2026 | 56,30 | 56,90 | 56,27 | 56,86 | 0,73% | 3.072.283,00 |
| 06.03.2026 | 56,34 | 56,71 | 56,17 | 56,45 | -0,32% | 2.773.933,00 |
| 05.03.2026 | 56,53 | 56,70 | 56,47 | 56,63 | -0,42% | 2.960.766,00 |
| 04.03.2026 | 56,95 | 57,04 | 56,83 | 56,87 | -0,28% | 2.244.359,00 |
| 03.03.2026 | 56,75 | 57,17 | 56,73 | 57,03 | -0,19% | 6.964.459,00 |
| 02.03.2026 | 57,37 | 57,38 | 57,00 | 57,14 | -1,21% | 2.565.442,00 |
| 27.02.2026 | 57,80 | 57,90 | 57,72 | 57,84 | 0,52% | 1.999.184,00 |
| 26.02.2026 | 57,42 | 57,58 | 57,42 | 57,54 | 0,38% | 1.166.762,00 |
| 25.02.2026 | 57,22 | 57,43 | 57,22 | 57,32 | 0,00% | 1.582.292,00 |
| 24.02.2026 | 57,36 | 57,41 | 57,26 | 57,32 | 0,10% | 1.385.469,00 |
| 23.02.2026 | 57,13 | 57,40 | 57,13 | 57,26 | 0,37% | 8.146.582,00 |
| 20.02.2026 | 57,20 | 57,25 | 56,79 | 57,05 | -0,19% | 2.494.105,00 |
| 19.02.2026 | 57,02 | 57,21 | 57,01 | 57,16 | 0,12% | 1.527.746,00 |
| 18.02.2026 | 57,19 | 57,28 | 57,06 | 57,09 | -0,35% | 1.518.959,00 |
| 17.02.2026 | 57,33 | 57,42 | 57,24 | 57,29 | 0,19% | 9.994.214,00 |
| 13.02.2026 | 57,13 | 57,26 | 57,10 | 57,18 | 0,49% | 2.404.848,00 |
| 12.02.2026 | 56,41 | 56,94 | 56,40 | 56,90 | 1,19% | 2.218.474,00 |
| 11.02.2026 | 56,22 | 56,48 | 56,18 | 56,23 | -0,48% | 2.014.762,00 |
| 10.02.2026 | 56,35 | 56,52 | 56,34 | 56,50 | 1,00% | 2.025.849,00 |
| 09.02.2026 | 55,77 | 55,97 | 55,67 | 55,94 | 0,04% | 2.023.113,00 |
| 06.02.2026 | 55,92 | 55,95 | 55,76 | 55,92 | 0,02% | 1.782.508,00 |
| 05.02.2026 | 55,61 | 55,92 | 55,51 | 55,91 | 1,01% | 3.127.715,00 |
| 04.02.2026 | 55,39 | 55,47 | 55,31 | 55,35 | -0,22% | 2.799.677,00 |
| 03.02.2026 | 55,32 | 55,50 | 55,29 | 55,47 | 0,16% | 2.825.885,00 |
| 02.02.2026 | 55,63 | 55,64 | 55,37 | 55,38 | -0,63% | 3.079.665,00 |
| 30.01.2026 | 55,83 | 55,95 | 55,70 | 55,73 | -0,43% | 3.298.242,00 |
| 29.01.2026 | 55,70 | 56,03 | 55,67 | 55,97 | 0,04% | 2.800.998,00 |
| 28.01.2026 | 55,90 | 56,00 | 55,78 | 55,95 | -0,21% | 2.321.973,00 |
| 27.01.2026 | 56,24 | 56,32 | 56,00 | 56,07 | -0,51% | 1.756.839,00 |
| 26.01.2026 | 56,39 | 56,45 | 56,28 | 56,36 | 0,45% | 2.098.469,00 |
| 23.01.2026 | 56,07 | 56,17 | 55,89 | 56,11 | 0,20% | 2.454.696,00 |
| 22.01.2026 | 55,77 | 56,03 | 55,70 | 56,00 | 0,36% | 2.557.309,00 |
| 21.01.2026 | 55,49 | 55,89 | 55,40 | 55,80 | 0,69% | 3.590.346,00 |
| 20.01.2026 | 55,41 | 55,63 | 55,36 | 55,42 | -1,16% | 4.502.294,00 |
| 16.01.2026 | 56,29 | 56,38 | 56,03 | 56,07 | -0,59% | 3.531.523,00 |
| 15.01.2026 | 56,58 | 56,60 | 56,39 | 56,40 | -0,05% | 2.238.937,00 |
| 14.01.2026 | 56,19 | 56,49 | 56,19 | 56,43 | 0,57% | 3.441.152,00 |
| 13.01.2026 | 56,17 | 56,20 | 55,99 | 56,11 | 0,14% | 3.675.874,00 |
| 12.01.2026 | 55,96 | 56,19 | 55,91 | 56,03 | -0,25% | 2.475.925,00 |
| 09.01.2026 | 55,84 | 56,22 | 55,73 | 56,17 | 0,55% | 4.674.836,00 |
| 08.01.2026 | 55,86 | 56,00 | 55,82 | 55,86 | -0,50% | 1.898.150,00 |
| 07.01.2026 | 56,15 | 56,25 | 55,96 | 56,14 | 0,54% | 4.820.650,00 |
| 06.01.2026 | 55,76 | 55,86 | 55,61 | 55,84 | -0,16% | 2.361.781,00 |
| 05.01.2026 | 55,75 | 55,96 | 55,72 | 55,93 | 0,43% | 4.329.813,00 |
| 02.01.2026 | 55,87 | 55,89 | 55,66 | 55,69 | -0,20% | 2.467.016,00 |
| 31.12.2025 | 56,03 | 56,15 | 55,77 | 55,80 | -0,61% | 2.230.223,00 |
| 30.12.2025 | 56,05 | 56,23 | 56,01 | 56,14 | -0,14% | 1.559.427,00 |
| 29.12.2025 | 56,17 | 56,24 | 56,08 | 56,22 | 0,30% | 1.954.366,00 |
| 26.12.2025 | 56,20 | 56,25 | 55,95 | 56,05 | -0,18% | 1.560.321,00 |
| 24.12.2025 | 56,01 | 56,19 | 55,96 | 56,15 | 0,52% | 1.200.401,00 |
| 23.12.2025 | 55,61 | 55,90 | 55,58 | 55,86 | 0,13% | 1.992.936,00 |
| 22.12.2025 | 55,82 | 55,84 | 55,73 | 55,79 | -0,11% | 1.794.286,00 |
| 19.12.2025 | 55,93 | 56,02 | 55,82 | 55,85 | -0,39% | 1.999.912,00 |
| 18.12.2025 | 56,03 | 56,17 | 56,00 | 56,07 | 0,04% | 1.985.337,00 |
| 17.12.2025 | 55,94 | 56,16 | 55,92 | 56,05 | -0,09% | 1.592.863,00 |
| 16.12.2025 | 55,68 | 56,12 | 55,67 | 56,10 | 0,50% | 2.373.605,00 |
| 15.12.2025 | 55,98 | 56,07 | 55,80 | 55,82 | 0,11% | 2.025.695,00 |