29,953$
0,67%
Echtzeitkurs AlphaMark Actively Managed Small Cap ETF
Bid:
Ask:
Aktienkurse zum AlphaMark Actively Managed Small Cap ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 29,45 | 29,51 | 29,42 | 29,51 | -0,36% | 2.494,00 |
| 30.04.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -2,36% | 3,00 |
| 29.04.2024 | 30,24 | 30,34 | 30,24 | 30,34 | 0,56% | 1.832,00 |
| 26.04.2024 | 30,18 | 30,18 | 30,17 | 30,17 | 0,87% | 914,00 |
| 25.04.2024 | 29,69 | 29,91 | 29,69 | 29,91 | -0,29% | 226,00 |
| 24.04.2024 | 29,76 | 29,99 | 29,76 | 29,99 | -0,07% | 553,00 |
| 23.04.2024 | 29,80 | 30,01 | 29,80 | 30,01 | 1,56% | 285,00 |
| 22.04.2024 | 29,50 | 29,55 | 29,50 | 29,55 | 0,75% | 125,00 |
| 19.04.2024 | 29,32 | 29,33 | 29,30 | 29,33 | 0,29% | 2.710,00 |
| 18.04.2024 | 29,22 | 29,28 | 29,22 | 29,25 | -0,46% | 1.620,00 |
| 17.04.2024 | 29,57 | 29,58 | 29,38 | 29,38 | -1,01% | 910,00 |
| 16.04.2024 | 29,49 | 29,69 | 29,49 | 29,69 | -0,19% | 204,00 |
| 15.04.2024 | 29,62 | 29,74 | 29,62 | 29,74 | -0,75% | 704,00 |
| 12.04.2024 | 30,08 | 30,08 | 29,90 | 29,97 | -1,19% | 646,00 |
| 11.04.2024 | 30,20 | 30,33 | 30,18 | 30,33 | 0,43% | 876,00 |
| 10.04.2024 | 30,03 | 30,20 | 30,03 | 30,20 | -2,22% | 457,00 |
| 09.04.2024 | 30,84 | 30,88 | 30,84 | 30,88 | 0,08% | 120,00 |
| 08.04.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 0,23% | 116,00 |
| 05.04.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,64% | 4,00 |
| 04.04.2024 | 31,15 | 31,19 | 30,52 | 30,59 | -1,03% | 5.012,00 |
| 03.04.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 0,54% | 32,00 |
| 02.04.2024 | 30,82 | 30,82 | 30,61 | 30,75 | -1,64% | 1.670,00 |
| 01.04.2024 | 31,30 | 31,30 | 31,22 | 31,26 | -0,98% | 1.134,00 |
| 28.03.2024 | 31,46 | 31,57 | 31,46 | 31,57 | 0,71% | 711,00 |
| 27.03.2024 | 31,04 | 31,34 | 31,04 | 31,34 | 1,99% | 463,00 |
| 26.03.2024 | 30,87 | 30,87 | 30,73 | 30,73 | -0,28% | 356,00 |
| 25.03.2024 | 30,95 | 30,96 | 30,82 | 30,82 | 0,18% | 363,00 |
| 22.03.2024 | 30,79 | 30,87 | 30,76 | 30,76 | -1,12% | 7.000,00 |
| 21.03.2024 | 31,12 | 31,12 | 31,11 | 31,11 | 1,31% | 982,00 |
| 20.03.2024 | 30,28 | 30,71 | 30,20 | 30,71 | 1,57% | 3.042,00 |
| 19.03.2024 | 30,05 | 30,25 | 30,05 | 30,24 | 0,64% | 972,00 |
| 18.03.2024 | 30,08 | 30,12 | 30,05 | 30,05 | -0,51% | 2.232,00 |
| 15.03.2024 | 30,21 | 30,24 | 30,16 | 30,20 | 0,10% | 2.584,00 |
| 14.03.2024 | 30,14 | 30,24 | 30,09 | 30,17 | -1,53% | 4.174,00 |
| 13.03.2024 | 30,67 | 30,68 | 30,64 | 30,64 | 0,17% | 1.387,00 |
| 12.03.2024 | 30,47 | 30,59 | 30,46 | 30,59 | 0,08% | 4.350,00 |
| 11.03.2024 | 30,46 | 30,58 | 30,40 | 30,57 | -0,73% | 1.557,00 |
| 08.03.2024 | 30,93 | 30,96 | 30,73 | 30,79 | -0,51% | 594,00 |
| 07.03.2024 | 30,88 | 31,01 | 30,86 | 30,95 | 1,08% | 2.563,00 |
| 06.03.2024 | 30,61 | 30,77 | 30,61 | 30,62 | 0,65% | 2.621,00 |
| 05.03.2024 | 30,54 | 30,58 | 30,25 | 30,42 | -0,07% | 8.272,00 |
| 04.03.2024 | 30,66 | 30,66 | 30,44 | 30,44 | 0,30% | 1.108,00 |
| 01.03.2024 | 30,36 | 30,36 | 30,35 | 30,35 | 0,62% | 1.001,00 |
| 29.02.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,08% | 33,00 |
| 28.02.2024 | 29,87 | 29,87 | 29,84 | 29,84 | -0,73% | 602,00 |
| 27.02.2024 | 30,09 | 30,09 | 30,00 | 30,06 | 0,69% | 492,00 |
| 26.02.2024 | 29,86 | 29,87 | 29,82 | 29,86 | 0,41% | 914,00 |
| 23.02.2024 | 29,54 | 29,82 | 29,54 | 29,73 | 0,04% | 4.731,00 |
| 22.02.2024 | 29,48 | 29,79 | 29,37 | 29,72 | 1,51% | 10.222,00 |
| 21.02.2024 | 29,35 | 29,36 | 29,28 | 29,28 | -0,26% | 689,00 |
| 20.02.2024 | 29,34 | 29,36 | 29,34 | 29,36 | -1,39% | 406,00 |
| 16.02.2024 | 30,12 | 30,12 | 29,77 | 29,77 | -1,98% | 3.912,00 |
| 15.02.2024 | 29,93 | 30,40 | 29,93 | 30,37 | 2,50% | 2.079,00 |
| 14.02.2024 | 29,32 | 29,63 | 29,32 | 29,63 | 2,25% | 5.117,00 |
| 13.02.2024 | 29,37 | 29,39 | 28,98 | 28,98 | -3,29% | 7.688,00 |
| 12.02.2024 | 29,96 | 30,04 | 29,96 | 29,97 | 1,64% | 1.411,00 |
| 09.02.2024 | 29,28 | 29,53 | 29,23 | 29,48 | 0,94% | 2.244,00 |
| 08.02.2024 | 29,08 | 29,21 | 29,08 | 29,21 | 0,59% | 1.959,00 |
| 07.02.2024 | 28,82 | 29,04 | 28,82 | 29,04 | 0,37% | 1.797,00 |
| 06.02.2024 | 28,75 | 28,93 | 28,75 | 28,93 | 0,27% | 835,00 |
| 05.02.2024 | 28,60 | 28,85 | 28,55 | 28,85 | -0,90% | 7.513,00 |
| 02.02.2024 | 29,17 | 29,17 | 29,11 | 29,11 | -0,32% | 227,00 |
| 01.02.2024 | 28,98 | 29,29 | 28,90 | 29,21 | 0,46% | 4.000,00 |
| 31.01.2024 | 29,45 | 29,54 | 29,07 | 29,07 | -2,07% | 3.827,00 |
| 30.01.2024 | 29,63 | 29,73 | 29,59 | 29,69 | 0,34% | 5.127,00 |
| 29.01.2024 | 29,29 | 29,60 | 29,29 | 29,58 | 1,11% | 530,00 |
| 26.01.2024 | 29,35 | 29,35 | 29,25 | 29,26 | 0,40% | 2.700,00 |
| 25.01.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,81% | 68,00 |
| 24.01.2024 | 29,26 | 29,38 | 28,91 | 28,91 | -0,83% | 7.635,00 |
| 23.01.2024 | 29,03 | 29,15 | 29,03 | 29,15 | -0,72% | 3.876,00 |
| 22.01.2024 | 29,37 | 29,37 | 29,37 | 29,37 | 1,85% | 150,00 |
| 19.01.2024 | 28,43 | 28,83 | 28,43 | 28,83 | 1,27% | 254,00 |
| 18.01.2024 | 28,19 | 28,47 | 28,19 | 28,47 | 1,53% | 2.921,00 |
| 17.01.2024 | 28,01 | 28,04 | 27,94 | 28,04 | -0,22% | 4.393,00 |
| 16.01.2024 | 28,29 | 28,29 | 28,10 | 28,10 | -1,20% | 462,00 |
| 12.01.2024 | 28,38 | 28,44 | 28,38 | 28,44 | 0,32% | 825,00 |
| 11.01.2024 | 28,31 | 28,37 | 28,31 | 28,35 | -0,48% | 699,00 |
| 10.01.2024 | 28,70 | 28,70 | 28,33 | 28,49 | 0,06% | 1.280,00 |
| 09.01.2024 | 28,51 | 28,51 | 28,48 | 28,48 | -1,06% | 896,00 |
| 08.01.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 1,39% | 2,00 |
| 05.01.2024 | 28,39 | 28,39 | 28,39 | 28,39 | -0,09% | 77,00 |
| 04.01.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 0,07% | 31,00 |
| 03.01.2024 | 28,61 | 28,77 | 28,39 | 28,39 | -1,84% | 9.499,00 |
| 02.01.2024 | 29,10 | 29,10 | 28,92 | 28,92 | -0,67% | 1.022,00 |
| 29.12.2023 | 29,46 | 29,46 | 29,12 | 29,12 | -1,30% | 7.279,00 |
| 28.12.2023 | 29,49 | 29,50 | 29,49 | 29,50 | -0,20% | 562,00 |
| 27.12.2023 | 29,63 | 29,79 | 29,53 | 29,56 | -0,25% | 2.886,00 |
| 26.12.2023 | 29,46 | 29,63 | 29,46 | 29,63 | 0,60% | 273,00 |
| 22.12.2023 | 29,57 | 29,61 | 29,46 | 29,46 | 0,51% | 2.538,00 |
| 21.12.2023 | 29,21 | 29,31 | 29,10 | 29,31 | 1,02% | 3.044,00 |
| 20.12.2023 | 29,59 | 29,60 | 29,01 | 29,01 | -1,05% | 4.945,00 |
| 19.12.2023 | 29,27 | 29,33 | 29,27 | 29,32 | 1,65% | 1.447,00 |
| 18.12.2023 | 28,86 | 28,86 | 28,82 | 28,84 | -0,03% | 2.446,00 |
| 15.12.2023 | 29,40 | 29,40 | 28,71 | 28,85 | -0,61% | 2.906,00 |
| 14.12.2023 | 28,91 | 29,03 | 28,70 | 29,03 | 3,64% | 1.302,00 |
| 13.12.2023 | 26,95 | 28,01 | 26,87 | 28,01 | 3,64% | 7.272,00 |
| 12.12.2023 | 27,06 | 27,06 | 27,02 | 27,02 | -0,79% | 375,00 |
| 11.12.2023 | 27,19 | 27,24 | 27,19 | 27,24 | 0,17% | 1.704,00 |
| 08.12.2023 | 27,22 | 27,24 | 27,09 | 27,19 | 0,87% | 2.561,00 |
| 07.12.2023 | 26,85 | 26,96 | 26,83 | 26,96 | 1,22% | 960,00 |