Echtzeitkurs AlphaMark Actively Managed Small Cap ETF
Bid:
Ask:
Aktienkurse zum AlphaMark Actively Managed Small Cap ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,34 | 29,49 | 28,27 | 28,99 | -0,33% | - |
| 25.02.2021 | 30,01 | 30,93 | 29,01 | 29,09 | -3,10% | - |
| 24.02.2021 | 29,66 | 30,56 | 29,37 | 30,02 | 1,69% | - |
| 23.02.2021 | 29,15 | 30,16 | 28,32 | 29,52 | -0,49% | - |
| 22.02.2021 | 29,68 | 29,89 | 29,61 | 29,66 | 0,03% | - |
| 19.02.2021 | 29,60 | 31,05 | 29,51 | 29,65 | 1,72% | - |
| 18.02.2021 | 29,10 | 29,99 | 28,37 | 29,15 | -1,64% | - |
| 17.02.2021 | 29,57 | 30,11 | 28,76 | 29,64 | -0,25% | - |
| 16.02.2021 | 29,96 | 30,65 | 29,04 | 29,71 | -0,08% | - |
| 12.02.2021 | 29,62 | 30,28 | 28,96 | 29,74 | 0,27% | - |
| 11.02.2021 | 29,83 | 29,97 | 28,61 | 29,66 | 0,12% | - |
| 10.02.2021 | 29,35 | 31,19 | 28,97 | 29,62 | -0,39% | - |
| 09.02.2021 | 29,62 | 29,87 | 28,78 | 29,74 | 0,39% | - |
| 08.02.2021 | 29,45 | 29,94 | 29,27 | 29,62 | 4,92% | - |
| 05.02.2021 | 28,81 | 29,79 | 28,23 | 28,23 | -1,47% | - |
| 04.02.2021 | 28,45 | 29,39 | 27,97 | 28,65 | 1,70% | - |
| 03.02.2021 | 27,98 | 28,91 | 27,89 | 28,17 | 0,12% | - |
| 02.02.2021 | 27,86 | 28,23 | 27,38 | 28,14 | 4,42% | - |
| 01.02.2021 | 27,37 | 28,44 | 26,65 | 26,95 | -0,92% | - |
| 29.01.2021 | 27,69 | 28,34 | 26,35 | 27,20 | 0,33% | - |
| 28.01.2021 | 28,56 | 28,63 | 26,90 | 27,11 | -1,63% | - |
| 27.01.2021 | 27,84 | 28,78 | 26,97 | 27,56 | 0,15% | - |
| 26.01.2021 | 28,14 | 28,77 | 27,37 | 27,52 | -2,50% | - |
| 25.01.2021 | 28,37 | 28,78 | 27,77 | 28,22 | -0,04% | - |
| 22.01.2021 | 27,85 | 28,90 | 27,28 | 28,23 | 3,46% | - |
| 21.01.2021 | 27,00 | 27,29 | 27,00 | 27,29 | -3,26% | - |
| 20.01.2021 | 28,37 | 28,47 | 28,01 | 28,21 | 0,34% | - |
| 19.01.2021 | 27,94 | 28,72 | 27,30 | 28,11 | 1,08% | - |
| 15.01.2021 | 27,62 | 28,38 | 26,99 | 27,81 | -1,16% | - |
| 14.01.2021 | 28,26 | 28,82 | 27,25 | 28,14 | 1,55% | - |
| 13.01.2021 | 27,98 | 28,39 | 27,08 | 27,71 | -0,95% | - |
| 12.01.2021 | 27,75 | 28,59 | 27,02 | 27,97 | 2,01% | - |
| 11.01.2021 | 27,53 | 27,59 | 26,57 | 27,42 | -0,76% | - |
| 08.01.2021 | 27,63 | 28,29 | 26,97 | 27,63 | -0,43% | - |
| 07.01.2021 | 27,72 | 28,61 | 27,64 | 27,75 | 0,63% | - |
| 06.01.2021 | 27,18 | 28,37 | 26,66 | 27,58 | 4,73% | - |
| 05.01.2021 | 26,31 | 27,12 | 25,59 | 26,33 | 1,37% | - |
| 04.01.2021 | 26,34 | 26,61 | 25,87 | 25,98 | -1,89% | - |
| 31.12.2020 | 26,26 | 26,93 | 26,26 | 26,48 | 1,03% | - |
| 30.12.2020 | 26,44 | 26,45 | 26,16 | 26,21 | 1,10% | - |
| 29.12.2020 | 25,98 | 26,72 | 25,49 | 25,92 | -1,69% | - |
| 28.12.2020 | 25,88 | 26,98 | 25,88 | 26,37 | -1,07% | - |
| 24.12.2020 | 26,40 | 27,08 | 25,69 | 26,65 | 1,16% | - |
| 23.12.2020 | 26,36 | 26,55 | 26,29 | 26,35 | 0,71% | - |
| 22.12.2020 | 26,12 | 26,26 | 25,98 | 26,16 | 1,55% | - |
| 21.12.2020 | 25,59 | 26,54 | 25,24 | 25,76 | -1,32% | - |
| 18.12.2020 | 26,39 | 26,54 | 25,40 | 26,11 | -1,25% | - |
| 17.12.2020 | 26,29 | 26,85 | 25,63 | 26,44 | 1,50% | - |
| 16.12.2020 | 26,20 | 26,69 | 25,40 | 26,05 | -0,44% | - |
| 15.12.2020 | 25,73 | 26,50 | 25,24 | 26,16 | 1,08% | - |
| 14.12.2020 | 25,98 | 26,47 | 25,86 | 25,88 | 0,56% | - |
| 11.12.2020 | 25,80 | 26,25 | 25,16 | 25,74 | -0,46% | - |
| 10.12.2020 | 25,57 | 26,23 | 25,04 | 25,86 | 0,51% | - |
| 09.12.2020 | 25,25 | 26,30 | 24,97 | 25,73 | -1,04% | - |
| 08.12.2020 | 24,92 | 26,32 | 24,92 | 26,00 | 2,06% | - |
| 07.12.2020 | 25,41 | 25,65 | 24,78 | 25,47 | 0,02% | - |
| 04.12.2020 | 25,26 | 25,84 | 24,80 | 25,47 | 1,60% | - |
| 03.12.2020 | 25,11 | 25,59 | 24,31 | 25,07 | 0,50% | - |
| 02.12.2020 | 26,60 | 26,60 | 24,93 | 24,94 | 0,87% | - |
| 01.12.2020 | 25,03 | 25,38 | 24,32 | 24,73 | 1,33% | - |
| 30.11.2020 | 24,72 | 24,73 | 24,38 | 24,40 | -6,89% | - |
| 27.11.2020 | 24,94 | 26,21 | 24,18 | 26,21 | 5,05% | - |
| 25.11.2020 | 25,22 | 25,22 | 24,95 | 24,95 | -0,12% | - |
| 24.11.2020 | 24,97 | 25,54 | 24,40 | 24,98 | 1,44% | - |
| 23.11.2020 | 24,43 | 24,71 | 23,99 | 24,62 | 1,28% | - |
| 20.11.2020 | 24,18 | 24,73 | 24,08 | 24,31 | 0,91% | - |
| 19.11.2020 | 24,06 | 24,85 | 23,41 | 24,09 | 0,35% | - |
| 18.11.2020 | 24,37 | 24,56 | 23,60 | 24,01 | -1,23% | - |
| 17.11.2020 | 23,95 | 24,84 | 23,60 | 24,31 | 0,29% | - |
| 16.11.2020 | 24,20 | 24,29 | 24,11 | 24,24 | 1,98% | - |
| 13.11.2020 | 23,55 | 24,32 | 22,90 | 23,77 | 2,86% | - |
| 12.11.2020 | 23,41 | 24,01 | 22,52 | 23,11 | -2,16% | - |
| 11.11.2020 | 23,55 | 24,12 | 23,00 | 23,62 | -0,78% | - |
| 10.11.2020 | 23,54 | 24,25 | 23,24 | 23,80 | 1,36% | - |
| 09.11.2020 | 23,59 | 23,77 | 23,10 | 23,48 | 3,73% | - |
| 06.11.2020 | 22,98 | 24,11 | 22,01 | 22,64 | -0,64% | - |
| 05.11.2020 | 22,47 | 23,12 | 22,08 | 22,78 | 2,47% | - |
| 04.11.2020 | 21,44 | 22,79 | 21,44 | 22,23 | -0,65% | - |
| 03.11.2020 | 22,17 | 22,44 | 21,76 | 22,38 | 2,47% | - |
| 02.11.2020 | 22,78 | 22,78 | 21,36 | 21,84 | 1,53% | - |
| 30.10.2020 | 21,30 | 22,19 | 21,09 | 21,51 | -1,38% | - |
| 29.10.2020 | 21,60 | 22,19 | 21,07 | 21,81 | 1,25% | - |
| 28.10.2020 | 21,27 | 22,07 | 21,18 | 21,54 | -2,78% | - |
| 27.10.2020 | 22,75 | 22,75 | 22,08 | 22,15 | -0,45% | - |
| 26.10.2020 | 22,37 | 22,40 | 21,90 | 22,25 | -1,74% | - |
| 23.10.2020 | 22,55 | 23,11 | 22,45 | 22,65 | 0,44% | - |
| 22.10.2020 | 22,23 | 22,58 | 21,82 | 22,55 | 1,74% | - |
| 21.10.2020 | 22,28 | 22,44 | 21,82 | 22,16 | -0,87% | - |
| 20.10.2020 | 22,43 | 22,54 | 21,90 | 22,36 | 0,70% | - |
| 19.10.2020 | 22,53 | 22,56 | 22,03 | 22,20 | -1,18% | - |
| 16.10.2020 | 22,41 | 23,16 | 22,06 | 22,47 | -0,09% | - |
| 15.10.2020 | 22,09 | 22,74 | 22,07 | 22,49 | 0,85% | - |
| 14.10.2020 | 22,67 | 22,78 | 21,66 | 22,30 | -1,02% | - |
| 13.10.2020 | 22,56 | 22,56 | 21,85 | 22,53 | -0,57% | - |
| 12.10.2020 | 22,37 | 23,17 | 22,16 | 22,66 | 0,53% | - |
| 09.10.2020 | 22,42 | 22,63 | 21,78 | 22,54 | 0,27% | - |
| 08.10.2020 | 22,20 | 22,96 | 21,63 | 22,48 | 0,65% | - |
| 07.10.2020 | 22,00 | 22,62 | 21,66 | 22,33 | 1,48% | - |
| 06.10.2020 | 21,93 | 22,77 | 21,39 | 22,01 | 0,02% | - |
| 05.10.2020 | 22,30 | 22,30 | 21,41 | 22,00 | 3,02% | - |