Echtzeit-Aktienkurs VelocityShares Daily 2x VIX Short Term ETN
Bid:
Ask:
Aktienkurse zur VelocityShares Daily 2x VIX Short Term ETN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2020 | 41,20 | 42,90 | 40,71 | 42,60 | -0,42% | 9.698.915,00 |
| 10.02.2020 | 44,89 | 44,89 | 42,17 | 42,78 | -1,99% | 6.948.000,00 |
| 07.02.2020 | 44,50 | 45,82 | 42,83 | 43,65 | 2,71% | 12.978.013,00 |
| 06.02.2020 | 42,39 | 44,25 | 42,01 | 42,50 | -1,98% | 8.856.182,00 |
| 05.02.2020 | 43,80 | 46,50 | 43,30 | 43,36 | -8,02% | 10.796.991,00 |
| 04.02.2020 | 47,85 | 48,44 | 45,71 | 47,14 | -10,62% | 10.817.297,00 |
| 03.02.2020 | 53,68 | 55,16 | 49,91 | 52,74 | -6,79% | 11.086.212,00 |
| 31.01.2020 | 48,70 | 59,42 | 48,30 | 56,58 | 21,49% | 23.834.220,00 |
| 30.01.2020 | 51,71 | 53,76 | 46,45 | 46,57 | -2,57% | 16.249.423,00 |
| 29.01.2020 | 46,16 | 49,50 | 45,38 | 47,80 | -0,42% | 10.186.624,00 |
| 28.01.2020 | 51,47 | 52,16 | 47,36 | 48,00 | -10,95% | 11.906.814,00 |
| 27.01.2020 | 52,35 | 53,90 | 50,16 | 53,90 | 20,45% | 19.067.753,00 |
| 24.01.2020 | 39,08 | 46,38 | 38,83 | 44,75 | 11,32% | 23.360.679,00 |
| 23.01.2020 | 41,78 | 43,16 | 40,06 | 40,20 | -0,50% | 8.507.777,00 |
| 22.01.2020 | 38,63 | 40,58 | 38,59 | 40,40 | 0,90% | 7.339.323,00 |
| 21.01.2020 | 40,44 | 40,52 | 38,36 | 40,04 | 1,73% | 8.909.038,00 |
| 17.01.2020 | 39,15 | 40,89 | 39,04 | 39,36 | 0,15% | 6.793.326,00 |
| 16.01.2020 | 40,16 | 40,35 | 39,10 | 39,30 | -4,70% | 4.895.648,00 |
| 15.01.2020 | 41,41 | 41,80 | 40,63 | 41,24 | -0,67% | 5.545.399,00 |
| 14.01.2020 | 42,18 | 42,90 | 40,68 | 41,52 | -1,52% | 8.673.849,00 |
| 13.01.2020 | 43,50 | 44,21 | 42,00 | 42,16 | -5,26% | 4.830.181,00 |
| 10.01.2020 | 44,68 | 45,41 | 43,51 | 44,50 | -1,02% | 8.649.560,00 |
| 09.01.2020 | 45,96 | 47,09 | 44,90 | 44,96 | -6,82% | 7.811.823,00 |
| 08.01.2020 | 49,64 | 50,17 | 45,80 | 48,25 | -4,08% | 11.764.716,00 |
| 07.01.2020 | 51,29 | 52,46 | 49,29 | 50,30 | -0,89% | 6.543.529,00 |
| 06.01.2020 | 54,98 | 55,25 | 50,75 | 50,75 | -2,18% | 6.430.602,00 |
| 03.01.2020 | 54,75 | 54,97 | 50,09 | 51,88 | 9,61% | 11.397.230,00 |
| 02.01.2020 | 48,71 | 50,76 | 47,25 | 47,33 | -7,77% | 6.230.374,00 |
| 31.12.2019 | 56,99 | 57,73 | 50,92 | 51,32 | -8,11% | 6.434.221,00 |
| 30.12.2019 | 52,97 | 57,08 | 52,87 | 55,85 | 7,05% | 7.437.879,00 |
| 27.12.2019 | 49,77 | 53,21 | 49,74 | 52,17 | 4,26% | 4.594.684,00 |
| 26.12.2019 | 49,58 | 50,33 | 49,43 | 50,04 | -0,52% | 2.011.309,00 |
| 24.12.2019 | 50,87 | 51,44 | 50,04 | 50,30 | -1,62% | 1.585.545,00 |
| 23.12.2019 | 50,57 | 51,49 | 50,41 | 51,13 | 1,03% | 1.892.044,00 |
| 20.12.2019 | 49,56 | 51,10 | 49,24 | 50,61 | 1,50% | 4.772.544,00 |
| 19.12.2019 | 51,79 | 52,33 | 49,81 | 49,86 | -4,48% | 4.462.442,00 |
| 18.12.2019 | 50,26 | 52,35 | 50,05 | 52,20 | 2,03% | 3.624.895,00 |
| 17.12.2019 | 50,99 | 52,65 | 50,64 | 51,16 | -1,88% | 3.921.254,00 |
| 16.12.2019 | 51,54 | 52,16 | 50,12 | 52,14 | -4,78% | 5.972.581,00 |
| 13.12.2019 | 60,70 | 62,10 | 54,52 | 54,76 | -8,72% | 9.416.074,00 |
| 12.12.2019 | 66,81 | 67,63 | 59,51 | 59,99 | -10,89% | 8.047.932,00 |
| 11.12.2019 | 68,92 | 69,75 | 66,42 | 67,32 | -4,01% | 4.332.542,00 |
| 10.12.2019 | 69,76 | 73,09 | 67,55 | 70,13 | -0,03% | 5.444.214,00 |
| 09.12.2019 | 64,12 | 70,26 | 63,53 | 70,15 | 10,21% | 4.799.516,00 |
| 06.12.2019 | 63,22 | 65,50 | 62,53 | 63,65 | -6,78% | 4.495.799,00 |
| 05.12.2019 | 68,12 | 72,86 | 68,03 | 68,28 | -2,72% | 5.158.533,00 |
| 04.12.2019 | 72,27 | 73,58 | 68,49 | 70,19 | -9,13% | 5.722.695,00 |
| 03.12.2019 | 79,17 | 81,80 | 76,38 | 77,24 | 12,43% | 11.423.038,00 |
| 02.12.2019 | 62,20 | 70,68 | 62,08 | 68,70 | 999,20% | 9.638.422,00 |
| 29.11.2019 | 6,15 | 6,29 | 6,10 | 6,25 | 3,48% | 18.195.484,00 |
| 27.11.2019 | 6,01 | 6,05 | 5,96 | 6,04 | -1,31% | 25.912.919,00 |
| 26.11.2019 | 6,25 | 6,31 | 6,05 | 6,12 | -3,32% | 39.155.059,00 |
| 25.11.2019 | 6,66 | 6,66 | 6,30 | 6,33 | -9,05% | 35.481.714,00 |
| 22.11.2019 | 7,20 | 7,33 | 6,96 | 6,96 | -6,07% | 38.026.973,00 |
| 21.11.2019 | 7,30 | 7,69 | 7,27 | 7,41 | 0,27% | 39.595.314,00 |
| 20.11.2019 | 7,32 | 7,89 | 7,10 | 7,39 | 2,07% | 63.918.438,00 |
| 19.11.2019 | 7,00 | 7,30 | 6,98 | 7,24 | 2,26% | 32.291.471,00 |
| 18.11.2019 | 7,15 | 7,26 | 7,00 | 7,08 | -0,56% | 30.767.678,00 |
| 15.11.2019 | 7,58 | 7,64 | 7,11 | 7,12 | -9,07% | 44.748.018,00 |
| 14.11.2019 | 8,06 | 8,20 | 7,83 | 7,83 | -2,37% | 26.664.380,00 |
| 13.11.2019 | 8,11 | 8,17 | 7,90 | 8,02 | 0,75% | 30.131.944,00 |
| 12.11.2019 | 8,02 | 8,10 | 7,82 | 7,96 | -2,21% | 31.929.982,00 |
| 11.11.2019 | 8,54 | 8,54 | 7,97 | 8,14 | -0,61% | 27.572.702,00 |
| 08.11.2019 | 8,61 | 8,74 | 8,19 | 8,19 | -3,99% | 34.430.950,00 |
| 07.11.2019 | 8,41 | 8,66 | 8,34 | 8,53 | -2,18% | 30.662.837,00 |
| 06.11.2019 | 8,75 | 9,08 | 8,68 | 8,72 | -0,34% | 29.785.656,00 |
| 05.11.2019 | 8,54 | 8,80 | 8,50 | 8,75 | 3,67% | 24.796.845,00 |
| 04.11.2019 | 8,19 | 8,57 | 8,15 | 8,44 | 0,12% | 24.225.305,00 |
| 01.11.2019 | 8,74 | 8,80 | 8,41 | 8,43 | -8,57% | 33.854.962,00 |
| 31.10.2019 | 9,20 | 9,58 | 9,04 | 9,22 | 2,56% | 40.261.967,00 |
| 30.10.2019 | 9,43 | 9,85 | 8,97 | 8,99 | -4,77% | 40.457.836,00 |
| 29.10.2019 | 9,61 | 9,71 | 9,35 | 9,44 | 0,32% | 26.957.647,00 |
| 28.10.2019 | 9,13 | 9,51 | 9,10 | 9,41 | 1,40% | 20.412.868,00 |
| 25.10.2019 | 10,01 | 10,03 | 9,25 | 9,28 | -5,98% | 30.632.791,00 |
| 24.10.2019 | 9,98 | 10,32 | 9,86 | 9,87 | -2,76% | 25.758.613,00 |
| 23.10.2019 | 10,53 | 10,56 | 10,14 | 10,15 | -2,12% | 23.225.902,00 |
| 22.10.2019 | 10,02 | 10,44 | 9,89 | 10,37 | 2,47% | 28.634.857,00 |
| 21.10.2019 | 10,45 | 10,53 | 10,10 | 10,12 | -5,33% | 23.748.911,00 |
| 18.10.2019 | 10,87 | 11,20 | 10,52 | 10,69 | -0,74% | 33.708.593,00 |
| 17.10.2019 | 10,60 | 10,90 | 10,48 | 10,77 | -1,28% | 30.454.706,00 |
| 16.10.2019 | 11,09 | 11,30 | 10,84 | 10,91 | -1,53% | 31.910.325,00 |
| 15.10.2019 | 11,38 | 11,40 | 10,87 | 11,08 | -6,81% | 45.889.019,00 |
| 14.10.2019 | 12,66 | 12,68 | 11,88 | 11,89 | -5,11% | 29.433.776,00 |
| 11.10.2019 | 13,27 | 13,39 | 12,18 | 12,53 | -11,26% | 66.796.248,00 |
| 10.10.2019 | 15,05 | 15,15 | 14,00 | 14,12 | -6,12% | 34.657.703,00 |
| 09.10.2019 | 15,18 | 15,66 | 14,42 | 15,04 | -6,47% | 38.847.097,00 |
| 08.10.2019 | 15,02 | 16,16 | 14,67 | 16,08 | 14,20% | 66.389.454,00 |
| 07.10.2019 | 14,22 | 14,45 | 13,46 | 14,08 | 2,25% | 32.720.835,00 |