Echtzeit-Aktienkurs VelocityShares 3x Inverse Silver ETN
Bid:
Ask:
Aktienkurse zur VelocityShares 3x Inverse Silver ETN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 9,47 | 9,55 | 9,20 | 9,39 | 1,40% | 114.661,00 |
| 01.07.2020 | 8,85 | 9,55 | 8,85 | 9,26 | 3,58% | 90.273,00 |
| 30.06.2020 | 9,67 | 9,67 | 8,83 | 8,94 | -8,31% | 44.005,00 |
| 29.06.2020 | 9,77 | 9,92 | 9,72 | 9,75 | 0,72% | 7.072,00 |
| 26.06.2020 | 9,96 | 10,36 | 9,48 | 9,68 | -1,33% | 57.485,00 |
| 25.06.2020 | 10,01 | 10,08 | 9,77 | 9,81 | -5,40% | 22.502,00 |
| 24.06.2020 | 10,18 | 10,37 | 9,82 | 10,37 | 9,50% | 181.848,00 |
| 23.06.2020 | 9,50 | 9,63 | 9,46 | 9,47 | -4,54% | 33.354,00 |
| 22.06.2020 | 9,52 | 9,99 | 9,35 | 9,92 | 1,12% | 62.264,00 |
| 19.06.2020 | 9,95 | 10,02 | 9,57 | 9,81 | -6,84% | 60.196,00 |
| 18.06.2020 | 10,45 | 10,66 | 10,42 | 10,53 | 4,15% | 38.035,00 |
| 17.06.2020 | 10,13 | 10,30 | 10,01 | 10,11 | -2,03% | 27.108,00 |
| 16.06.2020 | 10,45 | 10,50 | 10,08 | 10,32 | -2,27% | 63.906,00 |
| 15.06.2020 | 11,31 | 11,43 | 10,43 | 10,56 | 1,05% | 89.569,00 |
| 12.06.2020 | 10,14 | 10,60 | 9,98 | 10,45 | 2,85% | 56.618,00 |
| 11.06.2020 | 9,43 | 10,37 | 9,18 | 10,16 | 11,77% | 132.301,00 |
| 10.06.2020 | 9,54 | 10,22 | 9,06 | 9,09 | -10,18% | 148.840,00 |
| 09.06.2020 | 9,97 | 10,12 | 9,79 | 10,12 | 3,79% | 59.885,00 |
| 08.06.2020 | 10,16 | 10,28 | 9,74 | 9,75 | -7,32% | 52.493,00 |
| 05.06.2020 | 10,57 | 10,80 | 10,47 | 10,52 | 7,57% | 114.650,00 |
| 04.06.2020 | 9,73 | 10,07 | 9,59 | 9,78 | -0,91% | 96.476,00 |
| 03.06.2020 | 9,81 | 10,30 | 9,71 | 9,87 | 7,17% | 131.547,00 |
| 02.06.2020 | 8,70 | 9,58 | 8,70 | 9,21 | 6,84% | 118.970,00 |
| 01.06.2020 | 9,06 | 9,11 | 8,59 | 8,62 | -6,00% | 87.926,00 |
| 29.05.2020 | 9,34 | 9,46 | 9,08 | 9,17 | -9,30% | 123.950,00 |
| 28.05.2020 | 9,97 | 10,23 | 9,80 | 10,11 | -1,17% | 76.185,00 |
| 27.05.2020 | 11,31 | 11,31 | 10,23 | 10,23 | -4,39% | 94.853,00 |
| 26.05.2020 | 9,94 | 10,87 | 9,94 | 10,70 | 1,13% | 77.429,00 |
| 22.05.2020 | 10,69 | 10,78 | 10,36 | 10,58 | -4,08% | 114.187,00 |
| 21.05.2020 | 10,34 | 11,30 | 10,34 | 11,03 | 10,52% | 119.061,00 |
| 20.05.2020 | 10,19 | 10,26 | 9,88 | 9,98 | -3,29% | 92.431,00 |
| 19.05.2020 | 10,57 | 10,60 | 10,08 | 10,32 | -9,31% | 103.059,00 |
| 18.05.2020 | 11,22 | 11,59 | 11,00 | 11,38 | -3,97% | 158.066,00 |
| 15.05.2020 | 12,39 | 12,81 | 11,80 | 11,85 | -16,14% | 147.652,00 |
| 14.05.2020 | 15,75 | 15,75 | 14,13 | 14,13 | -8,43% | 44.248,00 |
| 13.05.2020 | 15,64 | 15,93 | 15,40 | 15,43 | -2,03% | 18.627,00 |
| 12.05.2020 | 15,50 | 15,83 | 15,20 | 15,75 | 0,06% | 12.572,00 |
| 11.05.2020 | 15,51 | 16,13 | 15,41 | 15,74 | 1,75% | 29.021,00 |
| 08.05.2020 | 15,86 | 15,86 | 14,95 | 15,47 | -4,03% | 54.292,00 |
| 07.05.2020 | 17,38 | 17,39 | 15,79 | 16,12 | -10,44% | 44.057,00 |
| 06.05.2020 | 17,87 | 18,08 | 17,67 | 18,00 | 1,64% | 53.561,00 |
| 05.05.2020 | 18,02 | 18,36 | 17,55 | 17,71 | -6,44% | 33.081,00 |
| 04.05.2020 | 18,57 | 19,10 | 18,51 | 18,93 | 5,52% | 23.463,00 |
| 01.05.2020 | 18,33 | 18,82 | 17,85 | 17,94 | 0,11% | 60.198,00 |
| 30.04.2020 | 17,43 | 18,75 | 17,11 | 17,92 | 8,61% | 73.572,00 |
| 29.04.2020 | 16,58 | 17,25 | 16,34 | 16,50 | -4,84% | 75.027,00 |
| 28.04.2020 | 16,88 | 17,53 | 16,88 | 17,34 | 3,15% | 87.799,00 |
| 27.04.2020 | 16,57 | 17,27 | 16,56 | 16,81 | 0,60% | 31.732,00 |
| 24.04.2020 | 16,16 | 17,33 | 16,12 | 16,71 | 1,70% | 32.261,00 |
| 23.04.2020 | 16,02 | 16,76 | 15,45 | 16,43 | -2,26% | 83.163,00 |
| 22.04.2020 | 17,42 | 17,64 | 16,55 | 16,81 | -7,54% | 46.227,00 |
| 21.04.2020 | 19,00 | 19,24 | 18,00 | 18,18 | 5,82% | 74.024,00 |
| 17.04.2020 | 16,64 | 17,33 | 16,64 | 17,18 | 7,71% | 30.776,00 |
| 16.04.2020 | 16,15 | 16,46 | 15,82 | 15,95 | -0,50% | 20.888,00 |
| 15.04.2020 | 15,93 | 16,60 | 15,91 | 16,03 | 6,02% | 34.548,00 |
| 14.04.2020 | 15,00 | 15,34 | 14,33 | 15,12 | -5,74% | 43.746,00 |
| 13.04.2020 | 16,98 | 17,06 | 15,99 | 16,04 | 0,06% | 19.098,00 |
| 09.04.2020 | 16,50 | 16,89 | 15,15 | 16,03 | -13,07% | 27.961,00 |
| 08.04.2020 | 17,95 | 18,70 | 17,85 | 18,44 | 2,16% | 15.486,00 |
| 07.04.2020 | 17,16 | 18,29 | 17,03 | 18,05 | -0,72% | 15.483,00 |
| 06.04.2020 | 20,57 | 21,10 | 17,93 | 18,18 | -16,18% | 31.371,00 |
| 03.04.2020 | 21,21 | 21,90 | 21,07 | 21,69 | 2,89% | 21.864,00 |
| 02.04.2020 | 21,52 | 22,00 | 20,81 | 21,08 | -13,36% | 40.050,00 |
| 01.04.2020 | 24,09 | 24,73 | 23,63 | 24,33 | 2,01% | 18.583,00 |
| 31.03.2020 | 23,16 | 24,21 | 22,23 | 23,85 | 2,76% | 43.112,00 |
| 30.03.2020 | 23,84 | 24,46 | 22,80 | 23,21 | 5,74% | 31.147,00 |
| 27.03.2020 | 21,75 | 22,54 | 21,60 | 21,95 | 2,00% | 42.200,00 |
| 26.03.2020 | 20,89 | 21,77 | 20,21 | 21,52 | 1,22% | 37.022,00 |
| 25.03.2020 | 23,35 | 23,35 | 20,45 | 21,26 | -9,53% | 23.203,00 |
| 24.03.2020 | 24,17 | 26,02 | 22,99 | 23,50 | -23,43% | 32.307,00 |
| 23.03.2020 | 34,35 | 35,00 | 30,49 | 30,69 | -18,51% | 15.590,00 |
| 20.03.2020 | 36,46 | 38,89 | 34,70 | 37,66 | -8,79% | 12.855,00 |
| 19.03.2020 | 41,22 | 44,44 | 40,03 | 41,29 | -3,26% | 36.888,00 |
| 18.03.2020 | 41,01 | 46,68 | 39,24 | 42,68 | 16,04% | 52.767,00 |
| 17.03.2020 | 39,01 | 39,95 | 33,26 | 36,78 | 2,08% | 65.581,00 |
| 16.03.2020 | 36,73 | 38,92 | 33,74 | 36,03 | 38,36% | 79.028,00 |
| 13.03.2020 | 21,91 | 27,05 | 21,91 | 26,04 | 17,24% | 97.165,00 |
| 12.03.2020 | 20,60 | 22,43 | 20,32 | 22,21 | 20,58% | 92.125,00 |
| 11.03.2020 | 17,85 | 18,65 | 17,83 | 18,42 | 1,94% | 24.660,00 |
| 10.03.2020 | 17,61 | 18,17 | 17,61 | 18,07 | 2,73% | 40.584,00 |
| 09.03.2020 | 17,89 | 18,34 | 17,39 | 17,59 | 5,27% | 57.774,00 |
| 06.03.2020 | 16,45 | 17,41 | 16,39 | 16,71 | 2,70% | 50.793,00 |
| 05.03.2020 | 16,85 | 16,85 | 16,27 | 16,27 | -3,61% | 12.424,00 |
| 04.03.2020 | 17,20 | 17,31 | 16,88 | 16,88 | -1,57% | 12.112,00 |
| 03.03.2020 | 18,18 | 18,27 | 16,13 | 17,15 | -8,68% | 78.294,00 |
| 02.03.2020 | 18,56 | 18,87 | 18,31 | 18,78 | -1,05% | 28.905,00 |
| 28.02.2020 | 17,97 | 19,73 | 17,97 | 18,98 | 16,48% | 136.283,00 |
| 27.02.2020 | 15,34 | 16,30 | 15,26 | 16,30 | 4,12% | 79.160,00 |
| 26.02.2020 | 15,57 | 15,83 | 15,40 | 15,65 | 0,19% | 23.637,00 |
| 25.02.2020 | 14,54 | 15,65 | 14,40 | 15,62 | 12,70% | 64.673,00 |
| 24.02.2020 | 13,52 | 14,08 | 13,25 | 13,86 | -2,74% | 39.852,00 |
| 21.02.2020 | 14,29 | 14,29 | 13,93 | 14,25 | -2,13% | 35.042,00 |
| 20.02.2020 | 14,72 | 14,72 | 14,42 | 14,56 | 1,68% | 23.339,00 |
| 19.02.2020 | 14,83 | 14,95 | 14,32 | 14,32 | -3,96% | 28.167,00 |
| 18.02.2020 | 15,55 | 15,65 | 14,91 | 14,91 | -8,25% | 35.177,00 |
| 14.02.2020 | 16,08 | 16,25 | 16,08 | 16,25 | -1,28% | 8.583,00 |
| 13.02.2020 | 16,30 | 16,48 | 16,23 | 16,46 | -2,89% | 8.741,00 |
| 12.02.2020 | 16,86 | 16,95 | 16,74 | 16,95 | 3,16% | 4.568,00 |
| 11.02.2020 | 16,30 | 16,64 | 16,27 | 16,43 | 1,92% | 5.792,00 |
| 10.02.2020 | 16,14 | 16,14 | 15,94 | 16,12 | -1,23% | 8.900,00 |