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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 55,52 | 55,73 | 55,46 | 55,52 | 0,49% | 1.001.743,00 |
| 25.04.2024 | 55,03 | 55,32 | 54,96 | 55,25 | -0,61% | 1.389.292,00 |
| 24.04.2024 | 55,69 | 55,73 | 55,36 | 55,59 | -0,66% | 2.026.989,00 |
| 23.04.2024 | 55,76 | 56,25 | 55,66 | 55,96 | 0,05% | 1.578.366,00 |
| 22.04.2024 | 55,74 | 55,99 | 55,72 | 55,93 | -0,14% | 1.441.370,00 |
| 19.04.2024 | 56,14 | 56,14 | 55,87 | 56,01 | 0,32% | 2.009.458,00 |
| 18.04.2024 | 56,04 | 56,06 | 55,69 | 55,83 | -0,50% | 1.832.959,00 |
| 17.04.2024 | 55,83 | 56,15 | 55,61 | 56,11 | 1,04% | 1.526.727,00 |
| 16.04.2024 | 55,35 | 55,67 | 55,20 | 55,53 | -0,59% | 2.297.227,00 |
| 15.04.2024 | 56,02 | 56,03 | 55,61 | 55,86 | -1,39% | 3.002.815,00 |
| 12.04.2024 | 56,85 | 57,03 | 56,65 | 56,65 | 0,48% | 2.201.229,00 |
| 11.04.2024 | 56,71 | 56,74 | 56,20 | 56,38 | -0,42% | 4.165.531,00 |
| 10.04.2024 | 57,20 | 57,26 | 56,49 | 56,62 | -2,11% | 2.422.570,00 |
| 09.04.2024 | 57,63 | 57,89 | 57,62 | 57,84 | 0,89% | 1.213.981,00 |
| 08.04.2024 | 57,24 | 57,45 | 57,19 | 57,33 | -0,05% | 1.429.468,00 |
| 05.04.2024 | 57,51 | 57,80 | 57,35 | 57,36 | -1,26% | 1.705.136,00 |
| 04.04.2024 | 58,03 | 58,12 | 57,69 | 58,09 | 0,68% | 2.079.012,00 |
| 03.04.2024 | 57,23 | 57,71 | 57,11 | 57,70 | -0,07% | 2.801.335,00 |
| 02.04.2024 | 57,42 | 57,78 | 57,29 | 57,74 | -0,48% | 2.470.244,00 |
| 01.04.2024 | 58,44 | 58,46 | 57,96 | 58,02 | -2,06% | 2.565.882,00 |
| 28.03.2024 | 59,13 | 59,46 | 59,05 | 59,24 | -0,02% | 2.167.795,00 |
| 27.03.2024 | 58,88 | 59,27 | 58,83 | 59,25 | 0,82% | 1.622.112,00 |
| 26.03.2024 | 58,59 | 58,80 | 58,46 | 58,77 | 0,27% | 1.314.044,00 |
| 25.03.2024 | 58,72 | 58,73 | 58,49 | 58,61 | -0,44% | 1.535.408,00 |
| 22.03.2024 | 59,00 | 59,00 | 58,77 | 58,87 | 0,91% | 1.045.984,00 |
| 21.03.2024 | 58,44 | 58,54 | 58,14 | 58,34 | 0,19% | 1.424.595,00 |
| 20.03.2024 | 58,31 | 58,78 | 57,85 | 58,23 | 0,03% | 1.782.076,00 |
| 19.03.2024 | 58,15 | 58,39 | 58,06 | 58,21 | 0,33% | 1.355.396,00 |
| 18.03.2024 | 58,05 | 58,21 | 57,93 | 58,02 | -0,29% | 1.343.485,00 |
| 15.03.2024 | 58,26 | 58,33 | 58,11 | 58,19 | -0,09% | 1.601.905,00 |
| 14.03.2024 | 58,65 | 58,66 | 58,17 | 58,24 | -1,46% | 2.345.343,00 |
| 13.03.2024 | 59,15 | 59,29 | 58,97 | 59,10 | -0,40% | 1.882.715,00 |
| 12.03.2024 | 59,45 | 59,54 | 59,23 | 59,34 | -0,80% | 1.333.394,00 |
| 11.03.2024 | 59,98 | 60,00 | 59,64 | 59,82 | -0,07% | 1.376.064,00 |
| 08.03.2024 | 59,87 | 60,00 | 59,69 | 59,86 | -0,08% | 1.561.235,00 |
| 07.03.2024 | 60,15 | 60,18 | 59,67 | 59,91 | -0,02% | 1.483.809,00 |
| 06.03.2024 | 59,65 | 60,04 | 59,61 | 59,92 | 0,55% | 1.634.197,00 |
| 05.03.2024 | 59,49 | 59,75 | 59,33 | 59,59 | 1,33% | 1.733.654,00 |
| 04.03.2024 | 58,56 | 58,84 | 58,56 | 58,81 | -0,34% | 1.600.281,00 |
| 01.03.2024 | 58,40 | 59,05 | 58,16 | 59,01 | 0,29% | 4.016.626,00 |
| 29.02.2024 | 58,63 | 58,91 | 58,62 | 58,84 | 0,65% | 2.847.056,00 |
| 28.02.2024 | 58,21 | 58,51 | 58,11 | 58,46 | 0,55% | 2.109.505,00 |
| 27.02.2024 | 58,31 | 58,44 | 58,07 | 58,14 | -0,60% | 1.714.852,00 |
| 26.02.2024 | 58,70 | 58,73 | 58,23 | 58,49 | -0,29% | 3.446.168,00 |
| 23.02.2024 | 58,05 | 58,72 | 58,05 | 58,66 | 1,19% | 2.108.023,00 |
| 22.02.2024 | 57,83 | 58,07 | 57,77 | 57,97 | 0,42% | 5.804.947,00 |
| 21.02.2024 | 58,13 | 58,18 | 57,65 | 57,73 | -0,67% | 5.663.326,00 |
| 20.02.2024 | 58,08 | 58,33 | 58,05 | 58,12 | 0,10% | 5.372.639,00 |
| 16.02.2024 | 57,86 | 58,10 | 57,83 | 58,06 | -0,57% | 1.403.986,00 |
| 15.02.2024 | 58,56 | 58,63 | 58,22 | 58,39 | 0,46% | 1.598.406,00 |
| 14.02.2024 | 57,81 | 58,25 | 57,78 | 58,12 | 0,50% | 2.595.250,00 |
| 13.02.2024 | 58,13 | 58,23 | 57,81 | 57,83 | -1,63% | 3.043.884,00 |
| 12.02.2024 | 58,77 | 58,89 | 58,53 | 58,79 | 0,09% | 1.714.783,00 |
| 09.02.2024 | 58,69 | 58,82 | 58,62 | 58,74 | -0,19% | 1.602.182,00 |
| 08.02.2024 | 58,85 | 59,01 | 58,63 | 58,85 | -0,59% | 1.540.809,00 |
| 07.02.2024 | 59,18 | 59,57 | 59,16 | 59,20 | -0,39% | 2.721.300,00 |
| 06.02.2024 | 58,97 | 59,53 | 58,95 | 59,43 | 0,90% | 2.221.482,00 |
| 05.02.2024 | 59,21 | 59,32 | 58,83 | 58,90 | -1,90% | 3.498.471,00 |
| 02.02.2024 | 60,13 | 60,33 | 59,79 | 60,04 | -1,99% | 3.264.883,00 |
| 01.02.2024 | 60,81 | 61,56 | 60,70 | 61,26 | 1,37% | 4.152.748,00 |
| 31.01.2024 | 60,14 | 60,55 | 60,03 | 60,43 | 1,04% | 4.837.919,00 |
| 30.01.2024 | 59,73 | 59,84 | 59,28 | 59,81 | 0,74% | 3.381.239,00 |
| 29.01.2024 | 59,04 | 59,53 | 58,94 | 59,37 | 1,06% | 2.395.812,00 |
| 26.01.2024 | 58,81 | 58,89 | 58,55 | 58,75 | -0,17% | 2.840.713,00 |
| 25.01.2024 | 58,86 | 58,97 | 58,63 | 58,85 | 0,60% | 3.492.339,00 |
| 24.01.2024 | 59,18 | 59,19 | 58,34 | 58,50 | -0,56% | 4.924.359,00 |
| 23.01.2024 | 58,81 | 58,87 | 58,56 | 58,83 | -0,66% | 6.677.110,00 |
| 22.01.2024 | 59,32 | 59,48 | 59,09 | 59,22 | 0,54% | 7.066.039,00 |
| 19.01.2024 | 58,67 | 58,94 | 58,41 | 58,90 | 0,26% | 2.149.333,00 |
| 18.01.2024 | 59,09 | 59,16 | 58,56 | 58,75 | -0,81% | 2.514.267,00 |
| 17.01.2024 | 59,18 | 59,41 | 58,94 | 59,23 | -0,20% | 3.314.952,00 |
| 16.01.2024 | 59,82 | 59,90 | 59,16 | 59,35 | -1,66% | 3.731.743,00 |
| 12.01.2024 | 60,42 | 60,73 | 60,16 | 60,35 | -0,02% | 2.856.577,00 |
| 11.01.2024 | 60,01 | 60,42 | 59,77 | 60,36 | 0,60% | 4.783.644,00 |
| 10.01.2024 | 60,45 | 60,52 | 60,00 | 60,00 | -0,51% | 2.419.048,00 |
| 09.01.2024 | 60,27 | 60,55 | 60,23 | 60,31 | -0,43% | 2.607.695,00 |
| 08.01.2024 | 60,03 | 60,66 | 59,93 | 60,57 | 0,83% | 3.934.378,00 |
| 05.01.2024 | 60,13 | 60,82 | 59,98 | 60,07 | -0,83% | 3.241.840,00 |
| 04.01.2024 | 60,68 | 60,80 | 60,47 | 60,57 | -1,35% | 2.775.500,00 |
| 03.01.2024 | 60,67 | 61,48 | 60,52 | 61,40 | 0,31% | 4.245.915,00 |
| 02.01.2024 | 61,14 | 61,38 | 61,03 | 61,21 | -0,52% | 3.801.283,00 |
| 29.12.2023 | 61,65 | 62,02 | 61,44 | 61,53 | -0,82% | 3.001.617,00 |
| 28.12.2023 | 62,18 | 62,46 | 61,90 | 62,04 | -0,64% | 1.637.605,00 |
| 27.12.2023 | 62,00 | 62,45 | 61,87 | 62,44 | 1,68% | 1.972.146,00 |
| 26.12.2023 | 61,29 | 61,49 | 61,26 | 61,41 | 0,20% | 1.712.545,00 |
| 22.12.2023 | 61,75 | 61,75 | 61,11 | 61,29 | -0,62% | 1.805.204,00 |
| 21.12.2023 | 62,14 | 62,19 | 61,54 | 61,67 | -0,56% | 2.156.170,00 |
| 20.12.2023 | 61,70 | 62,08 | 61,43 | 62,02 | 0,80% | 1.865.986,00 |
| 19.12.2023 | 61,56 | 61,79 | 61,43 | 61,53 | 0,39% | 2.067.223,00 |
| 18.12.2023 | 61,34 | 61,34 | 61,09 | 61,29 | -0,66% | 2.290.926,00 |
| 15.12.2023 | 61,47 | 61,84 | 61,41 | 61,70 | 0,13% | 2.937.433,00 |
| 14.12.2023 | 60,90 | 61,66 | 60,77 | 61,62 | 2,36% | 3.176.732,00 |
| 13.12.2023 | 59,26 | 60,32 | 59,18 | 60,20 | 2,21% | 2.908.486,00 |
| 12.12.2023 | 58,65 | 58,98 | 58,53 | 58,90 | 0,26% | 2.168.629,00 |
| 11.12.2023 | 58,56 | 58,81 | 58,31 | 58,75 | -0,15% | 5.877.795,00 |
| 08.12.2023 | 58,81 | 58,96 | 58,49 | 58,84 | -0,81% | 4.791.459,00 |
| 07.12.2023 | 59,21 | 59,75 | 59,18 | 59,32 | -0,54% | 3.698.457,00 |
| 06.12.2023 | 59,18 | 59,74 | 59,08 | 59,64 | 1,22% | 5.211.144,00 |
| 05.12.2023 | 58,38 | 58,93 | 58,33 | 58,92 | 2,01% | 10.076.241,00 |
| 04.12.2023 | 57,72 | 57,91 | 57,49 | 57,76 | -0,40% | 3.720.812,00 |