Echtzeit-Aktienkurs VelocityShares 3x Inverse Gold ETN
Bid:
Ask:
Aktienkurse zur VelocityShares 3x Inverse Gold ETN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 15,53 | 15,53 | 15,09 | 15,15 | -1,17% | 16.016,00 |
| 01.07.2020 | 15,13 | 15,63 | 15,13 | 15,33 | 2,75% | 43.054,00 |
| 30.06.2020 | 15,36 | 15,36 | 14,85 | 14,92 | -2,55% | 26.753,00 |
| 29.06.2020 | 15,27 | 15,37 | 15,24 | 15,31 | 0,13% | 13.813,00 |
| 26.06.2020 | 15,86 | 16,06 | 15,26 | 15,29 | -1,99% | 56.108,00 |
| 25.06.2020 | 15,58 | 15,77 | 15,57 | 15,60 | 0,52% | 9.015,00 |
| 24.06.2020 | 15,46 | 15,58 | 15,15 | 15,52 | 1,57% | 27.503,00 |
| 23.06.2020 | 15,44 | 15,46 | 15,28 | 15,28 | -3,38% | 46.536,00 |
| 22.06.2020 | 15,75 | 15,90 | 15,48 | 15,82 | -1,46% | 84.423,00 |
| 19.06.2020 | 16,44 | 16,44 | 15,98 | 16,05 | -4,35% | 25.745,00 |
| 18.06.2020 | 16,78 | 17,00 | 16,75 | 16,78 | 1,02% | 33.016,00 |
| 17.06.2020 | 16,81 | 16,83 | 16,58 | 16,61 | -0,54% | 10.600,00 |
| 16.06.2020 | 16,88 | 16,88 | 16,60 | 16,70 | -0,30% | 8.649,00 |
| 15.06.2020 | 17,37 | 17,50 | 16,64 | 16,75 | 0,96% | 12.317,00 |
| 12.06.2020 | 16,36 | 16,65 | 16,19 | 16,59 | -0,90% | 12.573,00 |
| 11.06.2020 | 16,36 | 16,76 | 16,14 | 16,74 | 2,64% | 83.956,00 |
| 10.06.2020 | 16,82 | 17,25 | 16,30 | 16,31 | -4,90% | 41.024,00 |
| 09.06.2020 | 17,08 | 17,20 | 16,88 | 17,15 | -2,61% | 9.224,00 |
| 08.06.2020 | 17,98 | 18,07 | 17,54 | 17,61 | -3,35% | 19.777,00 |
| 05.06.2020 | 18,20 | 18,58 | 18,15 | 18,22 | 6,24% | 28.700,00 |
| 04.06.2020 | 17,27 | 17,72 | 17,00 | 17,15 | -4,03% | 40.331,00 |
| 03.06.2020 | 17,65 | 18,11 | 17,40 | 17,87 | 6,31% | 82.746,00 |
| 02.06.2020 | 16,29 | 16,97 | 16,28 | 16,81 | 2,44% | 31.086,00 |
| 01.06.2020 | 16,58 | 16,67 | 16,31 | 16,41 | -1,03% | 39.540,00 |
| 29.05.2020 | 16,65 | 16,69 | 16,37 | 16,58 | -2,24% | 41.042,00 |
| 28.05.2020 | 16,75 | 17,20 | 16,67 | 16,96 | -0,88% | 22.626,00 |
| 27.05.2020 | 17,82 | 17,82 | 17,11 | 17,11 | -0,23% | 42.373,00 |
| 26.05.2020 | 16,58 | 17,25 | 16,58 | 17,15 | 4,83% | 25.270,00 |
| 22.05.2020 | 16,50 | 16,53 | 16,31 | 16,36 | -2,39% | 10.325,00 |
| 21.05.2020 | 16,37 | 16,97 | 16,33 | 16,76 | 4,36% | 53.773,00 |
| 20.05.2020 | 16,08 | 16,24 | 15,98 | 16,06 | -0,86% | 10.311,00 |
| 19.05.2020 | 16,38 | 16,42 | 16,14 | 16,20 | -2,64% | 7.620,00 |
| 18.05.2020 | 16,12 | 16,70 | 16,12 | 16,64 | 3,48% | 39.691,00 |
| 15.05.2020 | 16,16 | 16,42 | 15,92 | 16,08 | -2,49% | 17.989,00 |
| 14.05.2020 | 17,02 | 17,02 | 16,39 | 16,49 | -2,83% | 21.876,00 |
| 13.05.2020 | 17,23 | 17,44 | 16,97 | 16,97 | -3,58% | 12.406,00 |
| 12.05.2020 | 17,42 | 17,66 | 17,24 | 17,60 | -0,68% | 69.607,00 |
| 11.05.2020 | 17,44 | 17,88 | 17,41 | 17,72 | 1,90% | 31.006,00 |
| 08.05.2020 | 17,23 | 17,51 | 16,80 | 17,39 | 2,66% | 24.820,00 |
| 07.05.2020 | 17,86 | 17,86 | 16,74 | 16,94 | -6,05% | 45.797,00 |
| 06.05.2020 | 17,94 | 18,27 | 17,79 | 18,03 | 4,40% | 23.466,00 |
| 05.05.2020 | 17,54 | 17,73 | 17,25 | 17,27 | -0,80% | 49.825,00 |
| 04.05.2020 | 17,37 | 17,52 | 17,30 | 17,41 | -0,68% | 21.956,00 |
| 01.05.2020 | 18,26 | 18,26 | 17,38 | 17,53 | -2,34% | 25.414,00 |
| 30.04.2020 | 17,47 | 18,12 | 17,20 | 17,95 | 6,28% | 37.016,00 |
| 29.04.2020 | 17,36 | 17,45 | 16,87 | 16,89 | -1,80% | 28.842,00 |
| 28.04.2020 | 17,05 | 17,64 | 17,05 | 17,20 | 1,36% | 30.916,00 |
| 27.04.2020 | 16,70 | 17,20 | 16,70 | 16,97 | 2,66% | 22.992,00 |
| 24.04.2020 | 16,23 | 17,01 | 16,23 | 16,53 | 1,35% | 32.142,00 |
| 23.04.2020 | 16,50 | 16,51 | 16,00 | 16,31 | -2,57% | 28.712,00 |
| 22.04.2020 | 17,04 | 17,10 | 16,58 | 16,74 | -6,58% | 70.951,00 |
| 21.04.2020 | 18,59 | 18,66 | 17,72 | 17,92 | -1,05% | 64.210,00 |
| 17.04.2020 | 17,48 | 18,26 | 17,46 | 18,11 | 7,03% | 35.814,00 |
| 16.04.2020 | 16,68 | 17,09 | 16,20 | 16,92 | 1,62% | 16.530,00 |
| 15.04.2020 | 16,63 | 16,89 | 16,43 | 16,65 | 1,59% | 59.267,00 |
| 14.04.2020 | 16,14 | 16,58 | 15,50 | 16,39 | 1,36% | 68.201,00 |
| 13.04.2020 | 16,95 | 17,02 | 15,97 | 16,17 | -4,94% | 16.927,00 |
| 09.04.2020 | 17,23 | 17,45 | 16,47 | 17,01 | -9,81% | 72.078,00 |
| 08.04.2020 | 18,61 | 18,95 | 18,48 | 18,86 | 0,21% | 25.352,00 |
| 07.04.2020 | 18,51 | 19,11 | 18,36 | 18,82 | 3,98% | 30.270,00 |
| 06.04.2020 | 19,18 | 19,20 | 17,75 | 18,10 | -9,68% | 90.045,00 |
| 03.04.2020 | 20,29 | 20,60 | 20,02 | 20,04 | -2,20% | 108.285,00 |
| 02.04.2020 | 20,98 | 21,25 | 20,25 | 20,49 | -7,49% | 65.501,00 |
| 01.04.2020 | 22,59 | 22,85 | 21,88 | 22,15 | -1,90% | 31.738,00 |
| 31.03.2020 | 21,21 | 22,58 | 21,08 | 22,58 | 9,61% | 53.990,00 |
| 30.03.2020 | 20,41 | 20,98 | 20,25 | 20,60 | 1,48% | 32.756,00 |
| 27.03.2020 | 20,32 | 20,60 | 19,90 | 20,30 | 0,94% | 74.017,00 |
| 26.03.2020 | 19,77 | 20,56 | 19,54 | 20,11 | -3,22% | 40.482,00 |
| 25.03.2020 | 20,60 | 21,20 | 20,37 | 20,78 | 4,00% | 32.587,00 |
| 24.03.2020 | 19,49 | 21,10 | 19,12 | 19,98 | -17,64% | 107.201,00 |
| 23.03.2020 | 26,56 | 26,69 | 23,90 | 24,26 | -15,20% | 25.810,00 |
| 20.03.2020 | 28,08 | 29,16 | 27,85 | 28,61 | -4,38% | 32.160,00 |
| 19.03.2020 | 29,30 | 29,92 | 28,39 | 29,92 | 6,02% | 49.174,00 |
| 18.03.2020 | 27,74 | 29,50 | 27,27 | 28,22 | 5,85% | 42.433,00 |
| 17.03.2020 | 29,01 | 29,05 | 25,38 | 26,66 | -3,86% | 31.836,00 |
| 16.03.2020 | 30,00 | 31,00 | 27,48 | 27,73 | 1,54% | 74.503,00 |
| 13.03.2020 | 24,38 | 28,00 | 24,32 | 27,31 | 8,67% | 54.730,00 |
| 12.03.2020 | 23,51 | 25,36 | 23,49 | 25,13 | 12,74% | 164.659,00 |
| 11.03.2020 | 21,35 | 22,46 | 21,30 | 22,29 | 0,95% | 119.964,00 |
| 10.03.2020 | 21,41 | 22,12 | 21,40 | 22,08 | 6,77% | 49.196,00 |
| 09.03.2020 | 20,53 | 21,26 | 20,52 | 20,68 | -0,96% | 36.231,00 |
| 06.03.2020 | 20,53 | 21,82 | 20,25 | 20,88 | 0,05% | 45.819,00 |
| 05.03.2020 | 21,47 | 21,50 | 20,84 | 20,87 | -6,24% | 20.204,00 |
| 04.03.2020 | 22,20 | 22,41 | 22,01 | 22,26 | -0,45% | 13.721,00 |
| 03.03.2020 | 23,99 | 23,99 | 21,87 | 22,36 | -9,40% | 35.431,00 |
| 02.03.2020 | 24,37 | 24,71 | 23,98 | 24,68 | -1,83% | 19.500,00 |
| 28.02.2020 | 23,36 | 25,75 | 23,36 | 25,14 | 10,65% | 61.577,00 |
| 27.02.2020 | 22,10 | 22,73 | 21,88 | 22,72 | -0,13% | 22.799,00 |
| 26.02.2020 | 22,84 | 23,19 | 22,25 | 22,75 | -1,52% | 36.101,00 |
| 25.02.2020 | 22,25 | 23,20 | 21,97 | 23,10 | 5,58% | 75.267,00 |
| 24.02.2020 | 20,92 | 22,14 | 20,92 | 21,88 | -2,76% | 58.944,00 |
| 21.02.2020 | 22,65 | 22,66 | 22,39 | 22,50 | -4,58% | 19.437,00 |
| 20.02.2020 | 23,75 | 23,75 | 23,45 | 23,58 | -1,21% | 14.641,00 |
| 19.02.2020 | 24,26 | 24,30 | 23,87 | 23,87 | -1,81% | 10.752,00 |
| 18.02.2020 | 24,79 | 24,91 | 24,21 | 24,31 | -3,82% | 17.967,00 |
| 14.02.2020 | 25,39 | 25,39 | 25,20 | 25,28 | -1,12% | 4.406,00 |
| 13.02.2020 | 25,63 | 25,63 | 25,48 | 25,56 | -1,81% | 7.128,00 |
| 12.02.2020 | 26,04 | 26,17 | 26,00 | 26,03 | 0,27% | 9.502,00 |
| 11.02.2020 | 25,76 | 26,23 | 25,76 | 25,96 | 1,05% | 5.582,00 |
| 10.02.2020 | 25,62 | 25,72 | 25,62 | 25,69 | -0,70% | 9.344,00 |