Echtzeit-Aktienkurs iPath US Treasury 10 Yr Bear ETN
Bid:
Ask:
Aktienkurse zur iPath US Treasury 10 Yr Bear ETN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2020 | 3,63 | 4,49 | 3,63 | 4,49 | 1,58% | 7.564,00 |
| 06.03.2020 | 3,86 | 4,42 | 3,81 | 4,42 | 0,23% | 19.219,00 |
| 05.03.2020 | 4,30 | 4,55 | 4,28 | 4,41 | -7,45% | 10.849,00 |
| 04.03.2020 | 4,44 | 4,77 | 4,39 | 4,77 | 11,07% | 5.708,00 |
| 03.03.2020 | 5,28 | 5,28 | 3,88 | 4,29 | -15,22% | 26.569,00 |
| 02.03.2020 | 4,61 | 5,39 | 4,61 | 5,06 | 4,55% | 18.500,00 |
| 28.02.2020 | 5,62 | 5,62 | 4,80 | 4,84 | -24,61% | 17.100,00 |
| 27.02.2020 | 6,23 | 6,76 | 6,00 | 6,42 | -9,32% | 8.738,00 |
| 26.02.2020 | 7,28 | 7,31 | 6,81 | 7,08 | 0,43% | 4.814,00 |
| 25.02.2020 | 7,34 | 7,34 | 6,83 | 7,05 | -4,08% | 9.500,00 |
| 24.02.2020 | 7,70 | 7,70 | 7,35 | 7,35 | -12,60% | 30.036,00 |
| 21.02.2020 | 8,73 | 8,73 | 8,20 | 8,41 | -6,45% | 2.750,00 |
| 20.02.2020 | 9,02 | 9,02 | 8,88 | 8,99 | -5,37% | 3.300,00 |
| 19.02.2020 | 9,50 | 9,50 | 9,50 | 9,50 | 2,48% | 100,00 |
| 18.02.2020 | 9,31 | 9,31 | 9,17 | 9,27 | -1,90% | 1.520,00 |
| 14.02.2020 | 9,52 | 9,52 | 9,44 | 9,45 | -3,37% | 1.400,00 |
| 13.02.2020 | 9,78 | 9,78 | 9,78 | 9,78 | -0,91% | 300,00 |
| 12.02.2020 | 9,83 | 9,91 | 9,83 | 9,87 | 3,49% | 1.055,00 |
| 11.02.2020 | 9,94 | 9,94 | 9,40 | 9,54 | 2,00% | 12.997,00 |
| 10.02.2020 | 9,25 | 9,35 | 9,25 | 9,35 | -1,68% | 4,00 |
| 07.02.2020 | 9,64 | 9,64 | 9,47 | 9,51 | -7,22% | 603,00 |
| 06.02.2020 | 10,25 | 10,25 | 10,25 | 10,25 | 1,99% | 300,00 |
| 05.02.2020 | 10,08 | 10,12 | 10,05 | 10,05 | 5,07% | 2.140,00 |
| 04.02.2020 | 9,49 | 9,72 | 9,49 | 9,57 | 8,12% | 22.403,00 |
| 03.02.2020 | 8,98 | 9,29 | 8,79 | 8,85 | 2,51% | 44.100,00 |
| 31.01.2020 | 8,90 | 8,90 | 8,62 | 8,63 | -7,45% | 765,00 |
| 30.01.2020 | 9,24 | 9,35 | 8,90 | 9,33 | -4,06% | 49.536,00 |
| 29.01.2020 | 9,73 | 9,73 | 9,72 | 9,72 | -3,09% | 500,00 |
| 28.01.2020 | 9,99 | 10,03 | 9,99 | 10,03 | 4,26% | 103,00 |
| 27.01.2020 | 9,64 | 9,82 | 9,62 | 9,62 | -8,73% | 48.584,00 |
| 24.01.2020 | 10,91 | 10,91 | 10,35 | 10,54 | -4,16% | 55.398,00 |
| 23.01.2020 | 11,00 | 11,09 | 10,75 | 11,00 | -2,86% | 25.161,00 |
| 22.01.2020 | 11,33 | 11,36 | 11,25 | 11,32 | 0,27% | 8.357,00 |
| 21.01.2020 | 11,63 | 11,63 | 11,28 | 11,29 | -4,80% | 15.205,00 |
| 17.01.2020 | 12,07 | 12,07 | 11,86 | 11,86 | 0,70% | 1.038,00 |
| 16.01.2020 | 11,72 | 11,86 | 11,72 | 11,78 | 2,46% | 2.321,00 |
| 15.01.2020 | 11,60 | 11,67 | 11,42 | 11,49 | -2,55% | 17.741,00 |
| 14.01.2020 | 11,97 | 11,97 | 11,78 | 11,80 | -1,97% | 6.275,00 |
| 13.01.2020 | 12,07 | 12,19 | 12,01 | 12,03 | 1,28% | 11.731,00 |
| 10.01.2020 | 11,97 | 11,97 | 11,80 | 11,88 | -1,82% | 2.747,00 |
| 09.01.2020 | 12,47 | 12,52 | 12,10 | 12,10 | -0,41% | 7.034,00 |
| 08.01.2020 | 11,69 | 12,34 | 11,60 | 12,15 | 2,92% | 17.374,00 |
| 07.01.2020 | 11,71 | 11,83 | 11,71 | 11,81 | 1,56% | 3.750,00 |
| 06.01.2020 | 11,27 | 11,74 | 11,27 | 11,62 | 0,55% | 5.753,00 |
| 03.01.2020 | 11,94 | 12,01 | 11,32 | 11,56 | -7,04% | 31.069,00 |
| 02.01.2020 | 12,00 | 12,44 | 12,00 | 12,44 | -3,55% | 6.289,00 |
| 31.12.2019 | 12,84 | 12,90 | 12,75 | 12,89 | 3,31% | 11.349,00 |
| 30.12.2019 | 12,94 | 12,94 | 12,20 | 12,48 | 0,81% | 17.691,00 |
| 27.12.2019 | 12,45 | 12,45 | 12,36 | 12,38 | -2,40% | 8.996,00 |
| 26.12.2019 | 12,94 | 12,94 | 12,69 | 12,69 | -1,40% | 8.771,00 |
| 24.12.2019 | 12,87 | 12,88 | 12,87 | 12,87 | -1,29% | 1.428,00 |
| 23.12.2019 | 12,89 | 13,10 | 12,89 | 13,03 | 1,11% | 7.958,00 |
| 20.12.2019 | 13,04 | 13,08 | 12,89 | 12,89 | 0,66% | 19.499,00 |
| 19.12.2019 | 13,15 | 13,19 | 12,80 | 12,81 | -1,48% | 10.624,00 |
| 18.12.2019 | 12,70 | 13,12 | 12,70 | 13,00 | 3,00% | 22.131,00 |
| 17.12.2019 | 12,49 | 12,70 | 12,47 | 12,62 | 0,16% | 11.763,00 |
| 16.12.2019 | 12,44 | 12,67 | 12,25 | 12,60 | 5,09% | 6.738,00 |
| 13.12.2019 | 12,43 | 12,44 | 11,99 | 11,99 | -5,81% | 5.263,00 |
| 12.12.2019 | 11,85 | 12,91 | 11,85 | 12,73 | 8,77% | 42.558,00 |
| 11.12.2019 | 12,01 | 12,05 | 11,66 | 11,70 | -2,45% | 18.745,00 |
| 10.12.2019 | 11,92 | 12,20 | 11,92 | 12,00 | 0,07% | 15.375,00 |
| 09.12.2019 | 11,90 | 12,00 | 11,90 | 11,99 | -0,67% | 5.286,00 |
| 06.12.2019 | 12,21 | 12,25 | 11,97 | 12,07 | 3,89% | 9.881,00 |
| 05.12.2019 | 11,87 | 11,89 | 11,59 | 11,62 | 2,02% | 2.144,00 |
| 04.12.2019 | 11,07 | 11,45 | 11,04 | 11,39 | 4,58% | 9.354,00 |
| 03.12.2019 | 11,33 | 11,33 | 10,70 | 10,89 | -9,02% | 11.654,00 |
| 02.12.2019 | 12,11 | 12,11 | 11,91 | 11,97 | 3,82% | 4.403,00 |
| 29.11.2019 | 11,48 | 11,59 | 11,48 | 11,53 | 1,40% | 10.152,00 |
| 27.11.2019 | 11,27 | 11,39 | 11,06 | 11,37 | 2,81% | 5.326,00 |
| 26.11.2019 | 11,14 | 11,14 | 11,02 | 11,06 | -2,21% | 6.935,00 |
| 25.11.2019 | 11,33 | 11,33 | 11,26 | 11,31 | 0,04% | 3.809,00 |
| 22.11.2019 | 11,33 | 11,37 | 11,27 | 11,31 | 0,21% | 1.984,00 |
| 21.11.2019 | 11,20 | 11,37 | 11,15 | 11,28 | 3,50% | 20.146,00 |
| 20.11.2019 | 11,14 | 11,20 | 10,90 | 10,90 | -4,05% | 16.086,00 |
| 19.11.2019 | 11,47 | 11,47 | 11,32 | 11,36 | -1,54% | 5.445,00 |
| 18.11.2019 | 11,51 | 11,55 | 11,39 | 11,54 | -2,01% | 5.377,00 |
| 15.11.2019 | 11,75 | 11,80 | 11,56 | 11,78 | 1,97% | 11.157,00 |
| 14.11.2019 | 11,64 | 11,68 | 11,37 | 11,55 | -5,04% | 17.248,00 |
| 13.11.2019 | 12,10 | 12,20 | 12,03 | 12,16 | -3,22% | 3.946,00 |
| 12.11.2019 | 12,70 | 12,78 | 12,50 | 12,57 | -0,97% | 8.844,00 |
| 11.11.2019 | 12,56 | 12,76 | 12,52 | 12,69 | -0,77% | 9.449,00 |
| 08.11.2019 | 12,72 | 12,79 | 12,37 | 12,79 | 1,31% | 25.696,00 |
| 07.11.2019 | 12,26 | 13,16 | 12,16 | 12,62 | 9,38% | 82.116,00 |
| 06.11.2019 | 11,65 | 11,71 | 11,50 | 11,54 | -3,04% | 11.613,00 |
| 05.11.2019 | 11,67 | 12,02 | 11,64 | 11,90 | 6,74% | 41.927,00 |
| 04.11.2019 | 11,05 | 11,22 | 11,02 | 11,15 | 6,09% | 17.227,00 |
| 01.11.2019 | 10,46 | 10,86 | 10,30 | 10,51 | 2,60% | 17.077,00 |
| 31.10.2019 | 10,83 | 10,83 | 10,16 | 10,24 | -7,37% | 21.065,00 |
| 30.10.2019 | 11,40 | 11,64 | 11,04 | 11,06 | -4,46% | 13.562,00 |
| 29.10.2019 | 11,60 | 11,70 | 11,55 | 11,58 | -0,78% | 1.846,00 |
| 28.10.2019 | 11,63 | 11,80 | 11,63 | 11,67 | 3,88% | 35.971,00 |
| 25.10.2019 | 11,00 | 11,41 | 10,91 | 11,23 | 2,89% | 23.547,00 |
| 24.10.2019 | 10,79 | 10,92 | 10,70 | 10,92 | -0,05% | 15.531,00 |
| 23.10.2019 | 10,65 | 10,92 | 10,65 | 10,92 | -0,09% | 8.956,00 |
| 22.10.2019 | 10,85 | 11,26 | 10,84 | 10,93 | -1,84% | 16.105,00 |
| 21.10.2019 | 10,83 | 11,18 | 10,83 | 11,14 | 4,41% | 44.730,00 |
| 18.10.2019 | 10,74 | 10,74 | 10,45 | 10,67 | -1,25% | 16.622,00 |
| 17.10.2019 | 10,88 | 10,88 | 10,52 | 10,80 | 0,49% | 35.866,00 |
| 16.10.2019 | 10,85 | 10,85 | 10,50 | 10,75 | -2,06% | 7.290,00 |
| 15.10.2019 | 10,68 | 11,02 | 10,20 | 10,97 | 5,78% | 94.336,00 |