Echtzeit-Aktienkurs iPath US Treasury 2 Yr Bear ETN
Bid:
Ask:
Aktienkurse zur iPath US Treasury 2 Yr Bear ETN Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.06.2020 | 26,72 | 26,72 | 26,03 | 26,03 | 37,36% | 400,00 |
15.04.2020 | 18,95 | 18,95 | 18,95 | 18,95 | -13,86% | 10,00 |
30.03.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 7,16% | 523,00 |
24.03.2020 | 20,53 | 20,53 | 20,53 | 20,53 | -14,46% | 3,00 |
20.03.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -13,29% | 2,00 |
18.03.2020 | 27,68 | 27,68 | 27,68 | 27,68 | 36,42% | 1,00 |
16.03.2020 | 20,29 | 20,29 | 20,29 | 20,29 | -8,85% | 1,00 |
09.03.2020 | 22,26 | 22,26 | 22,26 | 22,26 | -19,64% | 15,00 |
28.02.2020 | 27,70 | 27,70 | 27,70 | 27,70 | -15,18% | 1.046,00 |
11.02.2020 | 32,66 | 32,66 | 32,66 | 32,66 | 1,07% | - |
10.02.2020 | 32,31 | 32,31 | 32,31 | 32,31 | -0,26% | 1,00 |
07.02.2020 | 32,40 | 32,40 | 32,40 | 32,40 | -1,70% | - |
06.02.2020 | 32,98 | 32,98 | 32,96 | 32,96 | 0,11% | 201,00 |
05.02.2020 | 32,92 | 32,92 | 32,92 | 32,92 | 0,83% | - |
04.02.2020 | 32,65 | 32,65 | 32,65 | 32,65 | 2,00% | 70,00 |
03.02.2020 | 32,01 | 32,01 | 32,01 | 32,01 | 1,66% | - |
31.01.2020 | 31,49 | 31,49 | 31,49 | 31,49 | -2,69% | 5,00 |
30.01.2020 | 32,36 | 32,36 | 32,36 | 32,36 | -0,15% | - |
29.01.2020 | 32,64 | 32,66 | 32,41 | 32,41 | -1,67% | 3.330,00 |
28.01.2020 | 32,59 | 32,96 | 32,59 | 32,96 | 1,32% | 150,00 |
27.01.2020 | 32,53 | 32,53 | 32,53 | 32,53 | -1,89% | 78,00 |
24.01.2020 | 33,20 | 33,20 | 33,00 | 33,16 | -0,71% | 383,00 |
23.01.2020 | 33,39 | 33,39 | 33,39 | 33,39 | -0,40% | - |
22.01.2020 | 33,53 | 33,53 | 33,53 | 33,53 | -0,13% | 33,00 |
21.01.2020 | 33,54 | 33,57 | 33,54 | 33,57 | -1,23% | 234,00 |
17.01.2020 | 33,99 | 33,99 | 33,99 | 33,99 | 0,09% | 4,00 |
16.01.2020 | 33,96 | 33,96 | 33,96 | 33,96 | 0,43% | 218,00 |
15.01.2020 | 33,85 | 33,85 | 33,81 | 33,81 | -0,54% | 100,00 |
14.01.2020 | 34,00 | 34,00 | 34,00 | 34,00 | -0,30% | - |
13.01.2020 | 34,10 | 34,10 | 34,10 | 34,10 | 0,59% | - |
10.01.2020 | 33,90 | 33,90 | 33,90 | 33,90 | -0,25% | 5,00 |
09.01.2020 | 33,99 | 33,99 | 33,99 | 33,99 | 0,03% | - |
08.01.2020 | 33,98 | 33,98 | 33,98 | 33,98 | 0,91% | - |
07.01.2020 | 33,67 | 33,67 | 33,67 | 33,67 | 0,30% | 25,00 |
06.01.2020 | 33,64 | 33,64 | 33,57 | 33,57 | 0,36% | 450,00 |
03.01.2020 | 33,45 | 33,45 | 33,45 | 33,45 | -1,50% | - |
02.01.2020 | 33,96 | 33,96 | 33,96 | 33,96 | -0,41% | 1,00 |
31.12.2019 | 34,10 | 34,10 | 34,10 | 34,10 | 0,36% | 2,00 |
30.12.2019 | 33,98 | 33,98 | 33,98 | 33,98 | -0,15% | - |
27.12.2019 | 34,15 | 34,15 | 34,03 | 34,03 | -1,23% | 104,00 |
26.12.2019 | 34,45 | 34,45 | 34,45 | 34,45 | -0,09% | - |
24.12.2019 | 34,48 | 34,48 | 34,48 | 34,48 | -0,44% | 100,00 |
23.12.2019 | 34,64 | 34,64 | 34,64 | 34,64 | 0,48% | 17,00 |
20.12.2019 | 34,47 | 34,47 | 34,47 | 34,47 | 0,46% | - |
19.12.2019 | 34,31 | 34,31 | 34,31 | 34,31 | -0,49% | - |
18.12.2019 | 34,48 | 34,48 | 34,48 | 34,48 | 0,38% | - |
17.12.2019 | 34,35 | 34,35 | 34,35 | 34,35 | -0,23% | - |
16.12.2019 | 34,36 | 34,43 | 34,36 | 34,43 | 1,31% | 240,00 |
13.12.2019 | 34,00 | 34,00 | 33,99 | 33,99 | -1,81% | 215,00 |
12.12.2019 | 34,61 | 34,61 | 34,61 | 34,61 | 1,94% | - |
11.12.2019 | 34,21 | 34,21 | 33,95 | 33,95 | -1,18% | 399,00 |
10.12.2019 | 34,31 | 34,39 | 34,31 | 34,36 | 0,94% | 1.347,00 |
09.12.2019 | 34,04 | 34,04 | 34,04 | 34,04 | -0,02% | 30,00 |
06.12.2019 | 34,04 | 34,04 | 34,04 | 34,04 | 1,01% | - |
05.12.2019 | 33,70 | 33,70 | 33,70 | 33,70 | 0,70% | - |
04.12.2019 | 33,47 | 33,47 | 33,47 | 33,47 | 1,40% | - |
03.12.2019 | 33,01 | 33,01 | 33,01 | 33,01 | -2,25% | - |
02.12.2019 | 33,77 | 33,77 | 33,77 | 33,77 | 0,43% | - |
29.11.2019 | 33,62 | 33,62 | 33,62 | 33,62 | -0,69% | - |
27.11.2019 | 33,86 | 33,86 | 33,86 | 33,86 | 1,44% | 2,00 |
26.11.2019 | 33,37 | 33,37 | 33,37 | 33,37 | -0,33% | - |
25.11.2019 | 33,48 | 33,48 | 33,48 | 33,48 | -0,23% | - |
22.11.2019 | 33,56 | 33,56 | 33,56 | 33,56 | 0,44% | 2,00 |
21.11.2019 | 33,41 | 33,41 | 33,41 | 33,41 | 1,14% | 2,00 |
20.11.2019 | 33,04 | 33,04 | 33,04 | 33,04 | -0,78% | 3,00 |
19.11.2019 | 33,30 | 33,30 | 33,30 | 33,30 | 0,09% | 2,00 |
18.11.2019 | 33,27 | 33,27 | 33,27 | 33,27 | -0,53% | 4,00 |
15.11.2019 | 33,45 | 33,45 | 33,45 | 33,45 | 0,69% | 5,00 |
14.11.2019 | 33,22 | 33,22 | 33,22 | 33,22 | -1,46% | 4,00 |
13.11.2019 | 33,71 | 33,71 | 33,71 | 33,71 | -0,40% | 2,00 |
12.11.2019 | 33,85 | 33,85 | 33,85 | 33,85 | -1,15% | 7,00 |
11.11.2019 | 34,24 | 34,24 | 34,24 | 34,24 | 0,25% | - |
08.11.2019 | 34,16 | 34,16 | 34,16 | 34,16 | 0,15% | - |
07.11.2019 | 33,51 | 34,24 | 33,51 | 34,10 | 2,26% | 1.014,00 |
06.11.2019 | 33,43 | 33,43 | 33,35 | 33,35 | -0,58% | 154,00 |
05.11.2019 | 33,55 | 33,55 | 33,55 | 33,55 | 0,99% | 182,00 |
04.11.2019 | 33,22 | 33,22 | 33,22 | 33,22 | 1,23% | 30,00 |
01.11.2019 | 32,60 | 32,83 | 32,60 | 32,81 | 1,34% | 450,00 |
31.10.2019 | 32,38 | 32,38 | 32,38 | 32,38 | -2,13% | 101,00 |
30.10.2019 | 33,08 | 33,08 | 33,08 | 33,08 | -1,37% | 8,00 |
29.10.2019 | 33,54 | 33,54 | 33,54 | 33,54 | 0,31% | 116,00 |
28.10.2019 | 33,29 | 33,44 | 33,29 | 33,44 | 0,39% | 125,00 |
25.10.2019 | 33,31 | 33,31 | 33,31 | 33,31 | 1,38% | - |
24.10.2019 | 32,86 | 32,86 | 32,86 | 32,86 | 0,09% | - |
23.10.2019 | 32,82 | 32,82 | 32,82 | 32,82 | 0,17% | 3,00 |
22.10.2019 | 32,80 | 32,80 | 32,71 | 32,77 | -1,20% | 762,00 |
21.10.2019 | 33,17 | 33,17 | 33,17 | 33,17 | 2,08% | - |
18.10.2019 | 32,49 | 32,49 | 32,49 | 32,49 | -1,06% | - |
17.10.2019 | 32,84 | 32,84 | 32,84 | 32,84 | 0,36% | - |
16.10.2019 | 32,72 | 32,72 | 32,72 | 32,72 | -0,40% | - |
15.10.2019 | 32,45 | 32,85 | 32,06 | 32,85 | 0,94% | 2.514,00 |
14.10.2019 | 32,55 | 32,55 | 32,55 | 32,55 | -0,67% | - |
11.10.2019 | 33,00 | 33,00 | 32,72 | 32,76 | 2,19% | 300,00 |
10.10.2019 | 31,86 | 32,06 | 31,86 | 32,06 | 2,37% | 200,00 |
09.10.2019 | 31,32 | 31,32 | 31,32 | 31,32 | 1,28% | 2,00 |
08.10.2019 | 30,92 | 30,92 | 30,92 | 30,92 | -1,55% | - |
07.10.2019 | 30,75 | 31,41 | 30,75 | 31,41 | 2,33% | 420,00 |
04.10.2019 | 30,70 | 30,70 | 30,70 | 30,70 | 0,70% | 2,00 |
03.10.2019 | 30,48 | 30,48 | 30,48 | 30,48 | -3,10% | - |
02.10.2019 | 31,46 | 31,46 | 31,46 | 31,46 | -1,49% | - |