Echtzeit-Aktienkurs iPath US Treasury Long
Bid:
Ask:
Aktienkurse zur iPath US Treasury Long Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2020 | 2,28 | 4,26 | 2,18 | 4,26 | 42,00% | 7.623,00 |
| 05.03.2020 | 3,00 | 3,01 | 3,00 | 3,00 | -10,18% | 9.650,00 |
| 04.03.2020 | 3,26 | 3,34 | 3,10 | 3,34 | 11,71% | 416,00 |
| 03.03.2020 | 3,19 | 3,45 | 2,29 | 2,99 | -8,84% | 7.033,00 |
| 02.03.2020 | 3,00 | 3,30 | 2,76 | 3,28 | 17,56% | 1.771,00 |
| 28.02.2020 | 3,60 | 3,68 | 2,66 | 2,79 | -30,08% | 9.227,00 |
| 27.02.2020 | 4,35 | 4,44 | 3,90 | 3,99 | -10,54% | 2.270,00 |
| 26.02.2020 | 4,95 | 4,95 | 4,46 | 4,46 | -3,46% | 601,00 |
| 25.02.2020 | 4,82 | 4,82 | 4,56 | 4,62 | -7,23% | 800,00 |
| 24.02.2020 | 5,46 | 5,46 | 4,96 | 4,98 | -15,74% | 5.912,00 |
| 21.02.2020 | 6,17 | 6,17 | 5,91 | 5,91 | -5,14% | 2.468,00 |
| 20.02.2020 | 6,82 | 6,82 | 6,23 | 6,23 | -6,74% | 430,00 |
| 18.02.2020 | 7,19 | 7,19 | 6,68 | 6,68 | -5,11% | 290,00 |
| 14.02.2020 | 7,48 | 7,48 | 7,04 | 7,04 | -5,02% | 200,00 |
| 11.02.2020 | 7,27 | 7,41 | 7,27 | 7,41 | 5,43% | 3.047,00 |
| 10.02.2020 | 7,07 | 7,07 | 6,98 | 7,03 | -6,27% | 900,00 |
| 07.02.2020 | 7,50 | 7,50 | 7,50 | 7,50 | -7,41% | 100,00 |
| 06.02.2020 | 8,10 | 8,10 | 8,10 | 8,10 | 2,53% | 300,00 |
| 05.02.2020 | 7,90 | 7,90 | 7,90 | 7,90 | 6,01% | 100,00 |
| 04.02.2020 | 7,15 | 7,65 | 7,15 | 7,45 | 11,21% | 12.584,00 |
| 03.02.2020 | 7,04 | 7,04 | 6,69 | 6,70 | 5,69% | 1.264,00 |
| 31.01.2020 | 7,04 | 7,04 | 6,34 | 6,34 | -13,57% | 1.216,00 |
| 30.01.2020 | 7,15 | 7,34 | 7,00 | 7,34 | 3,46% | 6.016,00 |
| 29.01.2020 | 7,94 | 7,94 | 7,09 | 7,09 | -10,71% | 181,00 |
| 28.01.2020 | 7,95 | 7,96 | 7,94 | 7,94 | 4,35% | 500,00 |
| 27.01.2020 | 7,69 | 8,00 | 7,53 | 7,61 | -9,04% | 14.082,00 |
| 24.01.2020 | 8,77 | 8,77 | 8,27 | 8,37 | -5,48% | 5.280,00 |
| 23.01.2020 | 8,93 | 9,00 | 8,67 | 8,85 | -4,32% | 5.035,00 |
| 22.01.2020 | 9,27 | 9,30 | 9,25 | 9,25 | -1,52% | 1.100,00 |
| 21.01.2020 | 9,77 | 9,77 | 9,37 | 9,39 | -5,50% | 5.946,00 |
| 17.01.2020 | 10,18 | 10,27 | 9,94 | 9,94 | 4,09% | 2.115,00 |
| 16.01.2020 | 9,53 | 9,55 | 9,53 | 9,55 | 2,24% | 903,00 |
| 15.01.2020 | 9,72 | 9,72 | 9,34 | 9,34 | -4,46% | 3.327,00 |
| 14.01.2020 | 9,99 | 9,99 | 9,75 | 9,78 | -2,06% | 2.147,00 |
| 13.01.2020 | 10,10 | 10,13 | 9,98 | 9,98 | 1,86% | 1.600,00 |
| 10.01.2020 | 9,87 | 9,88 | 9,80 | 9,80 | -4,65% | 3.508,00 |
| 09.01.2020 | 10,73 | 10,73 | 10,28 | 10,28 | -0,89% | 5.479,00 |
| 08.01.2020 | 10,32 | 10,40 | 10,23 | 10,37 | 4,01% | 1.311,00 |
| 07.01.2020 | 9,81 | 10,04 | 9,81 | 9,97 | 2,20% | 3.607,00 |
| 06.01.2020 | 9,43 | 9,76 | 9,31 | 9,76 | 2,15% | 679,00 |
| 03.01.2020 | 10,06 | 10,09 | 9,24 | 9,55 | -8,13% | 2.504,00 |
| 02.01.2020 | 10,38 | 10,64 | 9,93 | 10,40 | -4,63% | 2.878,00 |
| 31.12.2019 | 10,89 | 10,91 | 10,56 | 10,90 | 4,18% | 4.080,00 |
| 30.12.2019 | 10,71 | 10,84 | 10,41 | 10,46 | 2,92% | 1.411,00 |
| 27.12.2019 | 10,07 | 10,17 | 10,06 | 10,17 | -1,56% | 591,00 |
| 26.12.2019 | 10,33 | 10,33 | 10,33 | 10,33 | -1,76% | 274,00 |
| 24.12.2019 | 10,80 | 10,80 | 10,41 | 10,51 | -1,55% | 1.968,00 |
| 23.12.2019 | 10,58 | 10,74 | 10,47 | 10,68 | 1,34% | 4.531,00 |
| 20.12.2019 | 10,55 | 10,71 | 10,54 | 10,54 | -0,32% | 3.028,00 |
| 19.12.2019 | 10,75 | 10,75 | 10,51 | 10,57 | -1,30% | 1.533,00 |
| 18.12.2019 | 10,41 | 10,71 | 10,41 | 10,71 | 4,62% | 3.752,00 |
| 17.12.2019 | 10,22 | 10,24 | 10,15 | 10,24 | 0,75% | 4.250,00 |
| 16.12.2019 | 9,79 | 10,22 | 9,77 | 10,16 | 5,83% | 12.726,00 |
| 13.12.2019 | 10,22 | 10,22 | 9,60 | 9,60 | -7,22% | 3.576,00 |
| 12.12.2019 | 9,42 | 10,45 | 9,42 | 10,35 | 11,02% | 4.593,00 |
| 11.12.2019 | 9,66 | 9,66 | 9,21 | 9,32 | -4,67% | 2.421,00 |
| 10.12.2019 | 9,87 | 9,89 | 9,67 | 9,78 | 0,64% | 2.908,00 |
| 09.12.2019 | 9,65 | 9,72 | 9,65 | 9,72 | -0,97% | 1.664,00 |
| 06.12.2019 | 9,93 | 10,00 | 9,72 | 9,81 | 3,15% | 3.061,00 |
| 05.12.2019 | 9,58 | 9,73 | 9,48 | 9,51 | 2,86% | 1.965,00 |
| 04.12.2019 | 8,95 | 9,43 | 8,95 | 9,25 | 5,86% | 2.325,00 |
| 03.12.2019 | 9,24 | 9,33 | 8,48 | 8,73 | -11,01% | 7.057,00 |
| 02.12.2019 | 9,95 | 9,95 | 9,64 | 9,82 | 6,74% | 13.810,00 |
| 29.11.2019 | 9,27 | 9,27 | 9,20 | 9,20 | 1,76% | 700,00 |
| 27.11.2019 | 9,09 | 9,11 | 9,04 | 9,04 | 2,95% | 800,00 |
| 26.11.2019 | 8,70 | 8,84 | 8,70 | 8,78 | -2,84% | 1.788,00 |
| 25.11.2019 | 8,92 | 9,05 | 8,87 | 9,03 | -1,11% | 5.907,00 |
| 22.11.2019 | 9,15 | 9,17 | 9,12 | 9,14 | -0,76% | 775,00 |
| 21.11.2019 | 9,20 | 9,31 | 9,01 | 9,21 | 4,05% | 3.868,00 |
| 20.11.2019 | 9,21 | 9,21 | 8,85 | 8,85 | -5,87% | 1.200,00 |
| 19.11.2019 | 9,45 | 9,48 | 9,40 | 9,40 | -3,70% | 612,00 |
| 18.11.2019 | 9,78 | 9,78 | 9,65 | 9,76 | -1,88% | 3.180,00 |
| 15.11.2019 | 10,04 | 10,04 | 9,84 | 9,95 | 0,80% | 3.044,00 |
| 14.11.2019 | 9,86 | 10,29 | 9,67 | 9,87 | -5,38% | 2.231,00 |
| 13.11.2019 | 10,37 | 10,49 | 10,34 | 10,43 | -2,71% | 4.898,00 |
| 12.11.2019 | 10,91 | 11,01 | 10,70 | 10,72 | -0,65% | 4.613,00 |
| 11.11.2019 | 10,85 | 10,90 | 10,71 | 10,79 | -1,42% | 4.998,00 |
| 08.11.2019 | 10,85 | 11,02 | 10,55 | 10,95 | 3,04% | 1.898,00 |
| 07.11.2019 | 10,14 | 10,99 | 10,14 | 10,62 | 10,19% | 8.794,00 |
| 06.11.2019 | 9,67 | 9,90 | 9,59 | 9,64 | -4,39% | 7.621,00 |
| 05.11.2019 | 9,83 | 10,28 | 9,83 | 10,08 | 7,68% | 8.506,00 |
| 04.11.2019 | 9,26 | 9,39 | 9,21 | 9,36 | 7,72% | 2.326,00 |
| 01.11.2019 | 8,43 | 8,87 | 8,43 | 8,69 | 2,55% | 1.369,00 |
| 31.10.2019 | 8,93 | 8,93 | 8,26 | 8,48 | -7,67% | 4.695,00 |
| 30.10.2019 | 9,46 | 9,46 | 9,13 | 9,18 | -5,76% | 4.670,00 |
| 29.10.2019 | 9,86 | 9,86 | 9,74 | 9,74 | -1,00% | 1.230,00 |
| 28.10.2019 | 9,76 | 9,99 | 9,76 | 9,84 | 4,83% | 35.691,00 |
| 25.10.2019 | 9,03 | 9,48 | 9,03 | 9,39 | 2,23% | 447,00 |
| 24.10.2019 | 8,93 | 9,18 | 8,93 | 9,18 | 1,31% | 1.761,00 |
| 23.10.2019 | 8,94 | 9,06 | 8,86 | 9,06 | -0,83% | 2.125,00 |
| 22.10.2019 | 9,22 | 9,26 | 9,08 | 9,14 | -3,10% | 1.822,00 |
| 21.10.2019 | 9,24 | 9,43 | 9,24 | 9,43 | 4,57% | 1.581,00 |
| 18.10.2019 | 9,00 | 9,02 | 8,81 | 9,02 | -0,22% | 1.034,00 |
| 17.10.2019 | 9,01 | 9,04 | 9,01 | 9,04 | 1,87% | 700,00 |
| 16.10.2019 | 9,00 | 9,00 | 8,87 | 8,87 | -1,42% | 428,00 |
| 15.10.2019 | 8,35 | 9,00 | 8,35 | 9,00 | 5,27% | 4.776,00 |
| 14.10.2019 | 7,08 | 8,57 | 7,08 | 8,55 | -3,40% | 1.941,00 |
| 11.10.2019 | 8,45 | 8,85 | 8,45 | 8,85 | 10,64% | 3.195,00 |
| 10.10.2019 | 7,30 | 8,22 | 7,30 | 8,00 | 12,91% | 1.101,00 |
| 09.10.2019 | 7,09 | 7,11 | 7,07 | 7,09 | 3,96% | 635,00 |