Echtzeitkurs iShares GNMA
Bid:
Ask:
Aktienkurse zum iShares GNMA ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 50,17 | 51,03 | 50,00 | 50,29 | 0,37% | - |
25.02.2021 | 50,56 | 51,28 | 49,84 | 50,10 | -0,46% | - |
24.02.2021 | 50,54 | 50,60 | 0,00 | 50,33 | -0,50% | - |
23.02.2021 | 49,90 | 51,52 | 49,90 | 50,59 | -0,15% | - |
22.02.2021 | 50,65 | 51,69 | 50,60 | 50,66 | -1,60% | - |
19.02.2021 | 50,21 | 51,50 | 0,00 | 51,49 | 1,72% | - |
18.02.2021 | 50,80 | 50,94 | 50,62 | 50,62 | -0,11% | - |
17.02.2021 | 48,60 | 51,56 | 48,60 | 50,67 | -1,74% | - |
16.02.2021 | 51,60 | 51,60 | 50,55 | 51,57 | 1,81% | - |
12.02.2021 | 50,34 | 51,62 | 50,34 | 50,65 | -0,31% | - |
11.02.2021 | 52,91 | 52,91 | 0,00 | 50,81 | 0,25% | - |
10.02.2021 | 51,06 | 52,88 | 50,69 | 50,69 | -0,26% | - |
09.02.2021 | 50,80 | 52,91 | 49,76 | 50,82 | 2,16% | - |
08.02.2021 | 48,49 | 50,67 | 48,49 | 49,74 | -2,13% | - |
05.02.2021 | 50,81 | 51,88 | 50,81 | 50,83 | 0,02% | - |
04.02.2021 | 51,59 | 51,59 | 50,46 | 50,82 | 0,42% | - |
03.02.2021 | 50,58 | 50,86 | 50,48 | 50,60 | -0,55% | - |
02.02.2021 | 50,88 | 50,88 | 50,82 | 50,88 | -0,06% | - |
01.02.2021 | 50,37 | 51,15 | 50,17 | 50,91 | 0,11% | - |
29.01.2021 | 50,86 | 50,86 | 50,12 | 50,86 | 0,20% | - |
28.01.2021 | 50,54 | 50,91 | 50,47 | 50,76 | -0,33% | - |
27.01.2021 | 50,97 | 51,00 | 50,56 | 50,93 | 0,12% | - |
26.01.2021 | 51,12 | 51,12 | 50,62 | 50,87 | 0,00% | - |
25.01.2021 | 51,61 | 51,61 | 50,87 | 50,87 | -0,08% | - |
22.01.2021 | 50,46 | 51,31 | 50,46 | 50,91 | -0,09% | - |
21.01.2021 | 53,04 | 53,04 | 49,99 | 50,95 | 0,07% | - |
20.01.2021 | 50,78 | 51,72 | 50,76 | 50,92 | 0,28% | - |
19.01.2021 | 50,79 | 51,76 | 50,77 | 50,78 | -0,08% | - |
15.01.2021 | 50,81 | 51,74 | 49,96 | 50,82 | 0,00% | - |
14.01.2021 | 50,79 | 51,91 | 49,98 | 50,82 | -0,02% | - |
13.01.2021 | 50,80 | 51,85 | 49,99 | 50,83 | -0,17% | - |
12.01.2021 | 50,77 | 51,84 | 49,92 | 50,91 | -3,98% | - |
11.01.2021 | 53,02 | 53,02 | 53,02 | 53,02 | 3,99% | - |
08.01.2021 | 51,08 | 51,28 | 50,67 | 50,99 | 0,51% | - |
07.01.2021 | 50,95 | 51,00 | 50,64 | 50,73 | -0,37% | - |
06.01.2021 | 0,00 | 50,92 | 0,00 | 50,92 | -0,26% | - |
05.01.2021 | 50,69 | 51,05 | 50,68 | 51,05 | -0,49% | - |
04.01.2021 | 51,30 | 51,30 | 51,30 | 51,30 | 0,70% | - |
31.12.2020 | 50,19 | 50,95 | 50,19 | 50,95 | -0,58% | - |
30.12.2020 | 50,19 | 51,25 | 50,19 | 51,24 | 0,02% | - |
29.12.2020 | 50,19 | 51,23 | 50,19 | 51,23 | 0,02% | - |
28.12.2020 | 50,87 | 51,22 | 50,87 | 51,22 | -12,49% | - |
24.12.2020 | 51,64 | 58,77 | 50,89 | 58,53 | 14,03% | - |
23.12.2020 | 50,91 | 51,33 | 50,84 | 51,33 | 0,80% | - |
22.12.2020 | 50,18 | 50,93 | 50,18 | 50,93 | -1,58% | - |
21.12.2020 | 51,73 | 51,75 | 51,73 | 51,75 | 1,79% | - |
18.12.2020 | 51,76 | 51,76 | 50,78 | 50,84 | -0,18% | - |
17.12.2020 | 52,93 | 52,93 | 50,80 | 50,93 | 0,44% | - |
16.12.2020 | 52,94 | 52,94 | 50,69 | 50,70 | 0,04% | - |
15.12.2020 | 50,35 | 51,76 | 49,89 | 50,68 | -1,83% | - |
14.12.2020 | 52,90 | 52,90 | 51,61 | 51,63 | 1,87% | - |
11.12.2020 | 50,83 | 51,58 | 50,58 | 50,68 | 0,21% | - |
10.12.2020 | 50,62 | 50,71 | 50,57 | 50,57 | -0,06% | - |
09.12.2020 | 50,88 | 51,60 | 50,60 | 50,60 | -0,26% | - |
08.12.2020 | 50,88 | 51,09 | 50,73 | 50,73 | 0,43% | - |
07.12.2020 | 50,11 | 50,80 | 50,11 | 50,52 | 0,02% | - |
04.12.2020 | 50,88 | 50,88 | 50,51 | 50,51 | -0,84% | - |
03.12.2020 | 51,16 | 51,94 | 50,88 | 50,94 | -0,63% | - |
02.12.2020 | 50,90 | 51,27 | 50,77 | 51,26 | 1,36% | - |
01.12.2020 | 50,92 | 51,17 | 50,52 | 50,57 | -0,15% | - |
30.11.2020 | 51,08 | 51,16 | 50,60 | 50,65 | 0,16% | - |
27.11.2020 | 50,57 | 50,85 | 50,57 | 50,57 | -1,18% | - |
25.11.2020 | 50,92 | 51,19 | 50,87 | 51,17 | -0,11% | - |
24.11.2020 | 50,92 | 51,96 | 50,92 | 51,23 | -3,20% | - |
23.11.2020 | 52,92 | 52,92 | 50,94 | 52,92 | 4,09% | - |
20.11.2020 | 50,77 | 51,83 | 49,99 | 50,84 | -0,39% | - |
19.11.2020 | 50,98 | 51,05 | 50,91 | 51,04 | 0,16% | - |
18.11.2020 | 50,92 | 51,00 | 50,79 | 50,96 | 0,42% | - |
17.11.2020 | 49,79 | 51,76 | 49,79 | 50,75 | 0,25% | - |
16.11.2020 | 50,76 | 50,87 | 50,62 | 50,62 | -0,53% | - |
13.11.2020 | 50,91 | 51,80 | 50,86 | 50,89 | -0,04% | - |
12.11.2020 | 52,87 | 52,87 | 50,69 | 50,91 | -0,24% | - |
11.11.2020 | 52,83 | 52,83 | 51,03 | 51,03 | 1,50% | - |
10.11.2020 | 50,28 | 50,28 | 50,28 | 50,28 | -2,63% | - |
09.11.2020 | 51,70 | 53,00 | 51,62 | 51,64 | 1,44% | - |
06.11.2020 | 50,89 | 51,03 | 50,63 | 50,90 | 0,03% | - |
05.11.2020 | 50,89 | 51,18 | 50,12 | 50,89 | -0,07% | - |
04.11.2020 | 50,87 | 51,02 | 0,00 | 50,92 | 0,02% | - |
03.11.2020 | 50,84 | 50,91 | 50,73 | 50,91 | 0,02% | - |
02.11.2020 | 50,80 | 50,95 | 50,80 | 50,90 | 0,53% | - |
30.10.2020 | 50,96 | 51,03 | 50,63 | 50,63 | -0,69% | - |
29.10.2020 | 50,97 | 50,98 | 50,92 | 50,98 | -0,03% | - |
28.10.2020 | 51,24 | 51,24 | 50,91 | 51,00 | -0,02% | - |
27.10.2020 | 50,85 | 51,26 | 50,64 | 51,01 | -0,08% | - |
26.10.2020 | 50,99 | 51,05 | 50,64 | 51,05 | 0,34% | - |
23.10.2020 | 50,99 | 51,22 | 50,64 | 50,87 | -0,17% | - |
22.10.2020 | 50,94 | 50,96 | 50,91 | 50,96 | -0,51% | - |
21.10.2020 | 50,94 | 51,22 | 50,91 | 51,22 | 0,87% | - |
20.10.2020 | 50,77 | 51,19 | 50,77 | 50,78 | -2,48% | - |
19.10.2020 | 51,04 | 52,07 | 50,94 | 52,07 | 2,41% | - |
16.10.2020 | 50,85 | 51,17 | 50,55 | 50,84 | 0,57% | - |
15.10.2020 | 50,85 | 50,93 | 50,55 | 50,55 | -2,78% | - |
14.10.2020 | 50,92 | 52,24 | 49,90 | 52,00 | 1,93% | - |
13.10.2020 | 48,43 | 52,06 | 48,43 | 51,01 | -1,78% | - |
12.10.2020 | 48,90 | 52,02 | 48,90 | 51,94 | 0,00% | - |
09.10.2020 | 53,12 | 53,12 | 49,96 | 51,94 | 1,85% | - |
08.10.2020 | 51,02 | 51,16 | 49,98 | 50,99 | 0,07% | - |
07.10.2020 | 48,88 | 51,05 | 48,88 | 50,96 | -0,14% | - |
06.10.2020 | 48,83 | 51,93 | 48,83 | 51,03 | 2,03% | - |
05.10.2020 | 51,23 | 52,04 | 50,00 | 50,01 | -2,10% | - |