Echtzeit-Aktienkurs VelocityShares Daily Inverse VIX Medium Term ETN
Bid:
Ask:
Aktienkurse zur VelocityShares Daily Inverse VIX Medium Term ETN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 29,64 | 29,87 | 28,85 | 28,91 | -0,07% | 34.672,00 |
| 01.07.2020 | 28,80 | 29,19 | 28,73 | 28,93 | 1,54% | 53.589,00 |
| 30.06.2020 | 27,41 | 28,70 | 27,41 | 28,49 | 3,26% | 17.238,00 |
| 29.06.2020 | 27,04 | 27,60 | 26,65 | 27,59 | 3,37% | 58.473,00 |
| 26.06.2020 | 28,05 | 28,05 | 26,66 | 26,69 | -5,02% | 26.791,00 |
| 25.06.2020 | 27,09 | 28,15 | 26,75 | 28,10 | 3,04% | 24.807,00 |
| 24.06.2020 | 28,32 | 28,70 | 26,95 | 27,27 | -5,61% | 41.747,00 |
| 23.06.2020 | 28,99 | 29,17 | 28,71 | 28,89 | 2,23% | 38.174,00 |
| 22.06.2020 | 27,66 | 28,53 | 27,64 | 28,26 | 2,32% | 40.383,00 |
| 19.06.2020 | 28,50 | 28,58 | 27,34 | 27,62 | -1,88% | 11.606,00 |
| 18.06.2020 | 27,91 | 28,15 | 27,82 | 28,15 | -0,28% | 20.182,00 |
| 17.06.2020 | 28,27 | 28,50 | 27,97 | 28,23 | -0,14% | 5.077,00 |
| 16.06.2020 | 29,21 | 29,34 | 27,74 | 28,27 | 0,53% | 39.536,00 |
| 15.06.2020 | 26,70 | 28,12 | 26,20 | 28,12 | 1,52% | 49.702,00 |
| 12.06.2020 | 27,96 | 28,19 | 26,09 | 27,70 | 0,54% | 105.399,00 |
| 11.06.2020 | 30,24 | 30,76 | 27,55 | 27,55 | -14,12% | 78.400,00 |
| 10.06.2020 | 31,60 | 32,58 | 31,42 | 32,08 | 0,63% | 13.177,00 |
| 09.06.2020 | 32,52 | 32,52 | 31,73 | 31,88 | -2,60% | 19.349,00 |
| 08.06.2020 | 33,30 | 33,35 | 32,65 | 32,73 | -1,03% | 14.517,00 |
| 05.06.2020 | 32,89 | 33,25 | 32,82 | 33,07 | 3,77% | 18.058,00 |
| 04.06.2020 | 31,75 | 32,25 | 31,56 | 31,87 | 0,63% | 10.031,00 |
| 03.06.2020 | 31,07 | 31,67 | 31,07 | 31,67 | 2,36% | 12.809,00 |
| 02.06.2020 | 30,64 | 30,95 | 30,50 | 30,94 | 0,88% | 8.644,00 |
| 01.06.2020 | 30,46 | 30,75 | 30,39 | 30,67 | -0,20% | 25.889,00 |
| 29.05.2020 | 30,24 | 30,73 | 29,99 | 30,73 | 0,92% | 25.633,00 |
| 28.05.2020 | 30,67 | 31,08 | 30,27 | 30,45 | -1,68% | 11.463,00 |
| 27.05.2020 | 31,16 | 31,16 | 30,18 | 30,97 | 1,34% | 9.650,00 |
| 26.05.2020 | 31,20 | 31,25 | 30,56 | 30,56 | 0,56% | 19.104,00 |
| 22.05.2020 | 30,30 | 30,39 | 30,08 | 30,39 | 0,50% | 8.282,00 |
| 21.05.2020 | 30,86 | 31,00 | 30,15 | 30,24 | -1,95% | 12.321,00 |
| 20.05.2020 | 30,91 | 31,15 | 30,64 | 30,84 | 1,78% | 9.909,00 |
| 19.05.2020 | 31,04 | 31,34 | 30,24 | 30,30 | -2,32% | 20.093,00 |
| 18.05.2020 | 31,00 | 31,19 | 30,74 | 31,02 | 4,51% | 22.908,00 |
| 15.05.2020 | 29,08 | 29,78 | 28,85 | 29,68 | -0,24% | 19.817,00 |
| 14.05.2020 | 28,52 | 29,78 | 27,95 | 29,75 | 1,61% | 34.762,00 |
| 13.05.2020 | 30,50 | 30,88 | 28,82 | 29,28 | -4,53% | 34.350,00 |
| 12.05.2020 | 33,11 | 33,25 | 30,67 | 30,67 | -6,27% | 27.483,00 |
| 11.05.2020 | 31,47 | 32,72 | 31,38 | 32,72 | 2,99% | 66.209,00 |
| 08.05.2020 | 31,15 | 31,77 | 31,11 | 31,77 | 3,08% | 43.188,00 |
| 07.05.2020 | 30,72 | 31,12 | 30,54 | 30,82 | 2,36% | 8.758,00 |
| 06.05.2020 | 30,66 | 30,74 | 30,07 | 30,11 | -0,95% | 8.658,00 |
| 05.05.2020 | 30,13 | 30,77 | 30,13 | 30,40 | 2,74% | 14.768,00 |
| 04.05.2020 | 29,18 | 29,66 | 28,91 | 29,59 | 0,07% | 16.080,00 |
| 01.05.2020 | 30,80 | 30,93 | 29,50 | 29,57 | -6,90% | 21.502,00 |
| 30.04.2020 | 31,94 | 31,99 | 31,19 | 31,76 | -1,46% | 13.354,00 |
| 29.04.2020 | 31,97 | 32,57 | 31,97 | 32,23 | 2,64% | 28.848,00 |
| 28.04.2020 | 32,35 | 32,35 | 31,28 | 31,40 | -0,85% | 17.704,00 |
| 27.04.2020 | 30,94 | 31,73 | 30,86 | 31,67 | 3,73% | 23.598,00 |
| 24.04.2020 | 29,92 | 30,53 | 29,55 | 30,53 | 3,39% | 12.624,00 |
| 23.04.2020 | 29,59 | 29,90 | 29,31 | 29,53 | 0,24% | 9.856,00 |
| 22.04.2020 | 29,57 | 29,86 | 29,33 | 29,46 | 0,17% | 30.053,00 |
| 21.04.2020 | 29,51 | 29,51 | 28,28 | 29,41 | -8,32% | 47.759,00 |
| 17.04.2020 | 32,49 | 32,50 | 31,59 | 32,08 | 1,49% | 21.539,00 |
| 16.04.2020 | 31,97 | 32,25 | 31,37 | 31,61 | -1,03% | 14.515,00 |
| 15.04.2020 | 32,80 | 32,81 | 31,92 | 31,94 | -4,71% | 36.239,00 |
| 14.04.2020 | 33,40 | 33,84 | 33,30 | 33,52 | 1,79% | 31.327,00 |
| 13.04.2020 | 32,63 | 32,93 | 32,37 | 32,93 | 1,32% | 37.426,00 |
| 09.04.2020 | 32,23 | 32,50 | 32,00 | 32,50 | 1,18% | 55.317,00 |
| 08.04.2020 | 31,95 | 32,31 | 31,60 | 32,12 | 0,97% | 21.699,00 |
| 07.04.2020 | 33,13 | 33,18 | 31,81 | 31,81 | -2,42% | 38.919,00 |
| 06.04.2020 | 32,49 | 32,81 | 32,19 | 32,60 | 4,89% | 78.255,00 |
| 03.04.2020 | 30,96 | 31,30 | 30,45 | 31,08 | 1,44% | 20.431,00 |
| 02.04.2020 | 30,77 | 31,38 | 30,43 | 30,64 | 0,62% | 29.150,00 |
| 01.04.2020 | 32,35 | 32,60 | 30,20 | 30,45 | -7,95% | 39.684,00 |
| 31.03.2020 | 33,23 | 33,82 | 32,80 | 33,08 | -0,81% | 26.893,00 |
| 30.03.2020 | 33,24 | 33,48 | 32,81 | 33,35 | 1,83% | 27.911,00 |
| 27.03.2020 | 33,43 | 33,43 | 31,96 | 32,75 | -5,89% | 34.739,00 |
| 26.03.2020 | 33,68 | 34,80 | 33,42 | 34,80 | 8,07% | 68.751,00 |
| 25.03.2020 | 37,10 | 37,10 | 31,51 | 32,20 | -16,30% | 145.481,00 |
| 24.03.2020 | 38,07 | 39,67 | 37,40 | 38,47 | 14,09% | 110.982,00 |
| 23.03.2020 | 32,05 | 34,27 | 31,28 | 33,72 | 10,27% | 83.896,00 |
| 20.03.2020 | 31,63 | 33,21 | 30,24 | 30,58 | -1,13% | 90.308,00 |
| 19.03.2020 | 28,11 | 31,42 | 26,80 | 30,93 | 4,46% | 112.949,00 |
| 18.03.2020 | 33,32 | 33,40 | 27,43 | 29,61 | -16,47% | 144.147,00 |
| 17.03.2020 | 37,08 | 37,44 | 35,00 | 35,45 | -0,62% | 198.809,00 |
| 16.03.2020 | 40,98 | 40,98 | 35,58 | 35,67 | -18,41% | 96.354,00 |
| 13.03.2020 | 44,39 | 44,39 | 41,20 | 43,72 | 4,10% | 57.953,00 |
| 12.03.2020 | 42,34 | 44,19 | 41,12 | 42,00 | -9,11% | 75.999,00 |
| 11.03.2020 | 47,31 | 47,31 | 45,38 | 46,21 | -6,02% | 19.665,00 |
| 10.03.2020 | 51,15 | 51,15 | 47,19 | 49,17 | 3,08% | 36.347,00 |
| 09.03.2020 | 45,44 | 50,04 | 45,10 | 47,70 | -13,27% | 99.519,00 |
| 06.03.2020 | 55,67 | 55,67 | 50,90 | 55,00 | -5,16% | 41.190,00 |
| 05.03.2020 | 60,49 | 60,49 | 56,85 | 57,99 | -7,95% | 33.033,00 |
| 04.03.2020 | 63,65 | 63,65 | 62,49 | 63,00 | 1,79% | 13.271,00 |
| 03.03.2020 | 65,80 | 66,14 | 61,50 | 61,89 | -5,29% | 18.504,00 |
| 02.03.2020 | 65,76 | 66,00 | 63,75 | 65,35 | 1,40% | 21.753,00 |
| 28.02.2020 | 61,58 | 64,45 | 60,50 | 64,45 | 0,26% | 53.037,00 |
| 27.02.2020 | 65,48 | 66,50 | 63,80 | 64,28 | -5,11% | 18.517,00 |
| 26.02.2020 | 68,20 | 69,40 | 67,00 | 67,74 | 0,36% | 20.801,00 |
| 25.02.2020 | 70,85 | 71,14 | 67,00 | 67,50 | -3,86% | 27.260,00 |
| 24.02.2020 | 70,14 | 71,48 | 69,29 | 70,21 | -5,10% | 19.537,00 |
| 21.02.2020 | 74,87 | 74,87 | 73,83 | 73,98 | -2,32% | 4.871,00 |
| 20.02.2020 | 75,51 | 75,74 | 74,94 | 75,74 | -0,08% | 1.051,00 |
| 19.02.2020 | 76,38 | 76,38 | 75,80 | 75,80 | -0,39% | 5.969,00 |
| 18.02.2020 | 76,50 | 76,99 | 75,56 | 76,10 | -1,17% | 8.399,00 |
| 14.02.2020 | 76,83 | 77,05 | 76,40 | 77,00 | 0,84% | 2.382,00 |
| 13.02.2020 | 76,34 | 76,46 | 76,04 | 76,36 | -1,47% | 875,00 |
| 12.02.2020 | 76,88 | 77,50 | 76,70 | 77,50 | 1,52% | 1.744,00 |
| 11.02.2020 | 76,70 | 77,06 | 76,34 | 76,34 | -0,39% | 2.706,00 |
| 10.02.2020 | 75,65 | 76,64 | 75,65 | 76,64 | 0,43% | 459,00 |