Echtzeitkurs Amplify YieldShares Senior Loan and Income ETF
Bid:
Ask:
Aktienkurse zum Amplify YieldShares Senior Loan and Income ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2018 | 23,80 | 23,80 | 23,80 | 23,80 | -0,46% | 212,00 |
| 02.10.2018 | 23,94 | 23,94 | 23,91 | 23,91 | -0,77% | 1.006,00 |
| 26.09.2018 | 24,08 | 24,10 | 24,08 | 24,10 | 0,31% | 1.453,00 |
| 19.09.2018 | 24,02 | 24,08 | 24,02 | 24,02 | 0,67% | 1.316,00 |
| 18.09.2018 | 23,98 | 23,98 | 23,85 | 23,86 | -0,58% | 15.200,00 |
| 17.09.2018 | 24,02 | 24,06 | 24,00 | 24,00 | -0,13% | 820,00 |
| 11.09.2018 | 24,03 | 24,03 | 24,03 | 24,03 | 0,21% | 111,00 |
| 10.09.2018 | 23,98 | 23,98 | 23,98 | 23,98 | 0,34% | 1.000,00 |
| 05.09.2018 | 23,85 | 23,93 | 23,85 | 23,90 | -0,36% | 612,00 |
| 31.08.2018 | 23,99 | 23,99 | 23,99 | 23,99 | 0,15% | 625,00 |
| 30.08.2018 | 23,97 | 23,97 | 23,95 | 23,95 | -0,62% | 600,00 |
| 28.08.2018 | 24,10 | 24,10 | 24,10 | 24,10 | -0,12% | 100,00 |
| 27.08.2018 | 24,34 | 24,34 | 24,13 | 24,13 | -0,41% | 1.380,00 |
| 24.08.2018 | 24,23 | 24,23 | 24,23 | 24,23 | 0,00% | 248,00 |
| 21.08.2018 | 24,23 | 24,25 | 24,20 | 24,23 | 0,37% | 1.602,00 |
| 20.08.2018 | 24,18 | 24,18 | 24,14 | 24,14 | 0,75% | 3.214,00 |
| 15.08.2018 | 23,96 | 23,96 | 23,96 | 23,96 | 0,06% | 116,00 |
| 13.08.2018 | 24,50 | 24,50 | 23,91 | 23,95 | -0,02% | 1.881,00 |
| 10.08.2018 | 23,96 | 23,96 | 23,95 | 23,95 | -0,62% | 2.143,00 |
| 07.08.2018 | 24,10 | 24,10 | 24,10 | 24,10 | 0,17% | 109,00 |
| 06.08.2018 | 24,06 | 24,06 | 24,06 | 24,06 | 0,12% | 201,00 |
| 01.08.2018 | 24,03 | 24,03 | 24,03 | 24,03 | 0,00% | 7,00 |
| 30.07.2018 | 24,18 | 24,18 | 24,15 | 24,03 | -0,50% | 3,00 |
| 25.07.2018 | 24,18 | 24,18 | 24,15 | 24,15 | -0,12% | 2.803,00 |
| 24.07.2018 | 24,18 | 24,18 | 24,18 | 24,18 | 0,35% | 322,00 |
| 18.07.2018 | 24,10 | 24,10 | 24,10 | 24,10 | -0,29% | 323,00 |
| 12.07.2018 | 24,31 | 24,31 | 24,17 | 24,17 | 0,04% | 443,00 |
| 10.07.2018 | 24,17 | 24,17 | 24,16 | 24,16 | 0,02% | 340,00 |
| 09.07.2018 | 24,15 | 24,15 | 24,15 | 24,15 | 0,12% | 200,00 |
| 06.07.2018 | 24,12 | 24,12 | 24,12 | 24,12 | 0,17% | 227,00 |
| 05.07.2018 | 24,08 | 24,08 | 24,08 | 24,08 | -0,17% | 1.001,00 |
| 29.06.2018 | 24,12 | 24,12 | 24,12 | 24,12 | -0,17% | 100,00 |
| 28.06.2018 | 24,16 | 24,16 | 24,16 | 24,16 | -0,90% | 500,00 |
| 19.06.2018 | 24,47 | 24,47 | 24,38 | 24,38 | -0,22% | 43.678,00 |
| 18.06.2018 | 24,43 | 24,43 | 24,43 | 24,43 | -0,72% | 463,00 |
| 15.06.2018 | 25,56 | 25,56 | 24,61 | 24,61 | 0,35% | 3.360,00 |
| 14.06.2018 | 24,57 | 24,57 | 24,53 | 24,53 | 0,38% | 1.362,00 |
| 13.06.2018 | 24,66 | 24,66 | 24,43 | 24,43 | -0,81% | 397,00 |
| 12.06.2018 | 24,67 | 24,67 | 24,57 | 24,63 | 0,00% | 2.001,00 |
| 08.06.2018 | 24,65 | 24,93 | 24,63 | 24,63 | 0,00% | 7.155,00 |
| 07.06.2018 | 24,54 | 24,63 | 24,54 | 24,63 | 0,24% | 1.302,00 |
| 06.06.2018 | 24,54 | 24,57 | 24,54 | 24,57 | -0,08% | 604,00 |
| 04.06.2018 | 24,63 | 24,63 | 24,59 | 24,59 | -0,28% | 5.020,00 |
| 01.06.2018 | 24,66 | 24,66 | 24,66 | 24,66 | 0,00% | 897,00 |
| 31.05.2018 | 24,66 | 24,66 | 24,66 | 24,66 | -0,09% | 100,00 |
| 30.05.2018 | 24,45 | 24,68 | 24,45 | 24,68 | 0,94% | 1.119,00 |
| 29.05.2018 | 24,41 | 24,47 | 24,40 | 24,45 | -1,21% | 2.865,00 |
| 25.05.2018 | 24,90 | 24,90 | 24,75 | 24,75 | -0,10% | 1.005,00 |
| 24.05.2018 | 24,74 | 24,77 | 24,74 | 24,77 | -0,12% | 601,00 |
| 23.05.2018 | 24,74 | 24,81 | 24,74 | 24,80 | 0,34% | 1.537,00 |
| 18.05.2018 | 24,58 | 24,72 | 24,58 | 24,72 | 0,00% | 2,00 |
| 17.05.2018 | 24,58 | 24,72 | 24,58 | 24,72 | -0,04% | 3.742,00 |
| 11.05.2018 | 24,71 | 24,73 | 24,71 | 24,73 | 0,73% | 437,00 |
| 09.05.2018 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | 303,00 |
| 04.05.2018 | 24,75 | 24,75 | 24,65 | 24,65 | -0,80% | 400,00 |
| 02.05.2018 | 24,91 | 24,91 | 24,85 | 24,85 | 0,68% | 1.013,00 |
| 30.04.2018 | 24,81 | 24,81 | 24,68 | 24,68 | -0,21% | 200,00 |
| 27.04.2018 | 24,73 | 24,73 | 24,73 | 24,73 | -0,19% | 400,00 |
| 23.04.2018 | 24,78 | 24,78 | 24,78 | 24,78 | -0,49% | 110,00 |
| 18.04.2018 | 24,97 | 24,97 | 24,91 | 24,91 | -0,34% | 800,00 |
| 17.04.2018 | 24,99 | 24,99 | 24,99 | 24,99 | 0,56% | 100,00 |
| 16.04.2018 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 62,00 |
| 13.04.2018 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 62,00 |
| 12.04.2018 | 24,89 | 24,89 | 24,85 | 24,85 | -1,15% | 402,00 |
| 11.04.2018 | 25,14 | 25,14 | 25,14 | 25,14 | 1,13% | 1,00 |
| 10.04.2018 | 24,83 | 24,86 | 24,82 | 24,86 | 0,49% | 992,00 |
| 09.04.2018 | 24,74 | 24,74 | 24,74 | 24,74 | 0,00% | 62,00 |
| 06.04.2018 | 24,77 | 24,78 | 24,74 | 24,74 | -0,18% | 5.164,00 |
| 05.04.2018 | 24,77 | 24,80 | 24,77 | 24,79 | 0,18% | 710,00 |
| 04.04.2018 | 24,72 | 24,74 | 24,72 | 24,74 | -0,92% | 1.191,00 |
| 03.04.2018 | 24,97 | 24,97 | 24,97 | 24,97 | 0,99% | 14,00 |
| 02.04.2018 | 24,73 | 24,73 | 24,73 | 24,73 | -0,26% | 807,00 |
| 29.03.2018 | 24,50 | 24,79 | 24,50 | 24,79 | 1,20% | 1.100,00 |
| 28.03.2018 | 24,50 | 24,50 | 24,50 | 24,50 | -0,50% | 80,00 |
| 27.03.2018 | 24,62 | 24,62 | 24,62 | 24,62 | 0,00% | 62,00 |
| 26.03.2018 | 24,62 | 24,62 | 24,62 | 24,62 | 0,00% | 62,00 |
| 23.03.2018 | 24,65 | 24,65 | 24,62 | 24,62 | 0,20% | 382,00 |
| 22.03.2018 | 24,53 | 24,57 | 24,53 | 24,57 | 0,11% | 376,00 |
| 21.03.2018 | 24,54 | 24,54 | 24,54 | 24,54 | 0,00% | 4,00 |
| 20.03.2018 | 24,54 | 24,54 | 24,54 | 24,54 | 0,00% | 62,00 |
| 19.03.2018 | 24,67 | 24,67 | 24,54 | 24,54 | -1,83% | 1.180,00 |
| 16.03.2018 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 62,00 |
| 15.03.2018 | 25,00 | 25,00 | 25,00 | 25,00 | 2,29% | 14,00 |
| 14.03.2018 | 24,44 | 24,44 | 24,44 | 24,44 | 0,00% | 62,00 |
| 13.03.2018 | 24,44 | 24,44 | 24,44 | 24,44 | 0,00% | 62,00 |
| 12.03.2018 | 24,72 | 24,72 | 24,44 | 24,44 | -0,69% | 1.868,00 |
| 09.03.2018 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | 16,00 |
| 08.03.2018 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | 62,00 |
| 07.03.2018 | 24,61 | 24,61 | 24,61 | 24,61 | 0,00% | 62,00 |
| 06.03.2018 | 24,50 | 24,61 | 24,37 | 24,61 | 1,11% | 1.394,00 |
| 05.03.2018 | 24,31 | 24,37 | 24,30 | 24,34 | -0,63% | 1.801,00 |
| 02.03.2018 | 24,55 | 24,55 | 24,50 | 24,50 | -0,37% | 528,00 |
| 01.03.2018 | 24,59 | 24,59 | 24,57 | 24,59 | 0,56% | 3.027,00 |
| 28.02.2018 | 24,45 | 24,45 | 24,45 | 24,45 | -0,45% | 1,00 |
| 27.02.2018 | 24,39 | 24,59 | 24,39 | 24,56 | 0,12% | 5.465,00 |
| 26.02.2018 | 24,68 | 24,68 | 24,49 | 24,53 | -0,69% | 2.418,00 |
| 23.02.2018 | 24,76 | 24,76 | 24,68 | 24,70 | 0,22% | 2.199,00 |
| 22.02.2018 | 24,65 | 24,65 | 24,65 | 24,65 | 0,00% | 62,00 |
| 21.02.2018 | 24,43 | 24,65 | 24,43 | 24,65 | 1,05% | 2.028,00 |
| 20.02.2018 | 24,43 | 24,43 | 24,39 | 24,39 | 0,02% | 306,00 |