Echtzeit-Aktienkurs CoreValues Alpha Greater China Growth ETF
Bid:
Ask:
Aktienkurse zur CoreValues Alpha Greater China Growth ETF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 5,25% | 5,00 |
| 01.05.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,16% | 1,00 |
| 30.04.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -1,79% | 1,00 |
| 29.04.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 0,74% | 1,00 |
| 26.04.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 2,03% | 2,00 |
| 25.04.2024 | 19,92 | 20,13 | 19,92 | 20,13 | -0,14% | 804,00 |
| 24.04.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 1,12% | 66,00 |
| 23.04.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 1,14% | 66,00 |
| 22.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,94% | 2,00 |
| 19.04.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -1,54% | 132,00 |
| 18.04.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,41% | 16,00 |
| 17.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,07% | 3,00 |
| 16.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,72% | 3,00 |
| 15.04.2024 | 20,09 | 20,09 | 19,71 | 19,71 | -0,45% | 422,00 |
| 12.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,27% | 100,00 |
| 11.04.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 1,00% | 108,00 |
| 10.04.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,71% | 100,00 |
| 09.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,91% | 54,00 |
| 08.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -0,07% | 2,00 |
| 05.04.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,20% | 25,00 |
| 04.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,65% | 25,00 |
| 03.04.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -0,48% | 52,00 |
| 02.04.2024 | 20,13 | 20,22 | 20,13 | 20,22 | 0,06% | 701,00 |
| 01.04.2024 | 20,28 | 20,28 | 20,16 | 20,21 | 2,07% | 3.926,00 |
| 28.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,91% | 202,00 |
| 27.03.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,89% | 2,00 |
| 26.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,12% | 2,00 |
| 25.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,28% | 103,00 |
| 22.03.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,23% | 13,00 |
| 21.03.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -1,05% | 100,00 |
| 20.03.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 0,61% | 2,00 |
| 19.03.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -0,37% | 4,00 |
| 18.03.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 1,05% | 1,00 |
| 15.03.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,05% | 1,00 |
| 14.03.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -1,47% | 1,00 |
| 13.03.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 0,55% | 1,00 |
| 12.03.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 2,79% | 1,00 |
| 11.03.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 2,35% | 100,00 |
| 08.03.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,54% | 2,00 |
| 07.03.2024 | 19,18 | 19,18 | 19,18 | 19,18 | -0,52% | 100,00 |
| 06.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,11% | 2,00 |
| 05.03.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,73% | 24,00 |
| 04.03.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -2,28% | 29,00 |
| 01.03.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 1,32% | 1,00 |
| 29.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,79% | 1,00 |
| 28.02.2024 | 19,26 | 19,27 | 19,25 | 19,25 | -2,86% | 407,00 |
| 27.02.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,07% | 200,00 |
| 26.02.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,06% | 41,00 |
| 23.02.2024 | 19,66 | 19,66 | 19,62 | 19,62 | 0,46% | 293,00 |
| 22.02.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 1,75% | 17,00 |
| 21.02.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 1,31% | 144,00 |
| 20.02.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -1,48% | 53,00 |
| 16.02.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,83% | 2,00 |
| 15.02.2024 | 19,06 | 19,07 | 19,06 | 19,07 | 0,53% | 280,00 |
| 14.02.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,42% | 1,00 |
| 13.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,64% | 91,00 |
| 12.02.2024 | 19,16 | 19,16 | 19,02 | 19,02 | 1,12% | 807,00 |
| 09.02.2024 | 18,62 | 18,81 | 18,62 | 18,81 | 1,06% | 200,00 |
| 08.02.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,26% | 104,00 |
| 07.02.2024 | 18,73 | 18,85 | 18,73 | 18,85 | -0,32% | 294,00 |
| 06.02.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 4,60% | 33,00 |
| 05.02.2024 | 18,06 | 18,07 | 18,06 | 18,07 | 1,09% | 533,00 |
| 02.02.2024 | 17,93 | 17,93 | 17,88 | 17,88 | -1,75% | 897,00 |
| 01.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,56% | 47,00 |
| 31.01.2024 | 18,03 | 18,10 | 18,03 | 18,10 | -0,43% | 521,00 |
| 30.01.2024 | 18,22 | 18,22 | 18,18 | 18,18 | -2,23% | 319,00 |
| 29.01.2024 | 18,87 | 18,87 | 18,53 | 18,59 | -2,03% | 938,00 |
| 26.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,96% | 2,00 |
| 25.01.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,70% | 1,00 |
| 24.01.2024 | 19,71 | 19,71 | 19,29 | 19,29 | 1,20% | 700,00 |
| 23.01.2024 | 19,14 | 19,14 | 19,07 | 19,07 | 3,10% | 299,00 |
| 22.01.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -2,03% | 2,00 |
| 19.01.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,11% | 1,00 |
| 18.01.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 1,06% | 1,00 |
| 17.01.2024 | 18,54 | 18,66 | 18,54 | 18,66 | -2,40% | 118,00 |
| 16.01.2024 | 19,20 | 19,20 | 19,12 | 19,12 | -2,40% | 200,00 |
| 12.01.2024 | 19,63 | 19,63 | 19,59 | 19,59 | -0,66% | 180,00 |
| 11.01.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 1,19% | 1,00 |
| 10.01.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,22% | 1,00 |
| 09.01.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -1,00% | 2,00 |
| 08.01.2024 | 19,55 | 19,73 | 19,55 | 19,73 | -0,35% | 552,00 |
| 05.01.2024 | 19,87 | 19,87 | 19,80 | 19,80 | -1,23% | 200,00 |
| 04.01.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -0,36% | 10,00 |
| 03.01.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,68% | 122,00 |
| 02.01.2024 | 20,03 | 20,03 | 19,98 | 19,98 | -2,29% | 1.512,00 |
| 29.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 0,48% | 1,00 |
| 28.12.2023 | 20,35 | 20,35 | 20,35 | 20,35 | 2,03% | 1,00 |
| 27.12.2023 | 20,12 | 20,12 | 19,95 | 19,95 | -0,44% | 2.073,00 |
| 26.12.2023 | 20,03 | 20,03 | 20,03 | 20,03 | 0,95% | 1,00 |
| 22.12.2023 | 19,85 | 19,85 | 19,85 | 19,85 | -1,74% | 2,00 |
| 21.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 2,66% | 20,00 |
| 20.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | -2,43% | 20,00 |
| 19.12.2023 | 20,16 | 20,16 | 20,16 | 20,16 | 1,46% | 79,00 |
| 18.12.2023 | 19,87 | 19,87 | 19,87 | 19,87 | -0,61% | 1,00 |
| 15.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,21% | 64,00 |
| 14.12.2023 | 19,95 | 19,95 | 19,95 | 19,95 | 0,22% | 20,00 |
| 13.12.2023 | 19,91 | 19,91 | 19,91 | 19,91 | -0,02% | 6,00 |
| 12.12.2023 | 19,91 | 19,91 | 19,91 | 19,91 | -0,01% | 1,00 |
| 11.12.2023 | 19,92 | 19,92 | 19,92 | 19,92 | 1,15% | 43,00 |
| 08.12.2023 | 19,69 | 19,69 | 19,69 | 19,69 | -0,56% | 12,00 |