53,520$
-0,93%
Echtzeitkurs Global X Social Media ETF
Bid:
Ask:
Aktienkurse zum Global X Social Media ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,81 | 43,85 | 43,36 | 43,60 | 0,88% | 3.734,00 |
| 02.05.2024 | 42,62 | 43,37 | 42,51 | 43,22 | 3,97% | 73.642,00 |
| 01.05.2024 | 41,45 | 42,26 | 41,45 | 41,57 | 2,72% | 7.789,00 |
| 30.04.2024 | 41,18 | 41,27 | 40,37 | 40,47 | -1,63% | 8.755,00 |
| 29.04.2024 | 41,45 | 41,45 | 40,62 | 41,14 | -0,02% | 14.971,00 |
| 26.04.2024 | 41,01 | 41,25 | 40,71 | 41,15 | 3,78% | 8.731,00 |
| 25.04.2024 | 38,67 | 39,83 | 38,58 | 39,65 | -1,20% | 13.324,00 |
| 24.04.2024 | 40,29 | 40,30 | 39,72 | 40,13 | 0,43% | 39.405,00 |
| 23.04.2024 | 39,49 | 40,00 | 39,49 | 39,96 | 2,72% | 15.102,00 |
| 22.04.2024 | 38,82 | 39,14 | 38,67 | 38,90 | 1,33% | 7.498,00 |
| 19.04.2024 | 38,62 | 38,79 | 38,27 | 38,39 | -1,44% | 5.919,00 |
| 18.04.2024 | 38,42 | 39,18 | 38,16 | 38,95 | 2,07% | 73.814,00 |
| 17.04.2024 | 38,37 | 38,46 | 38,07 | 38,16 | -0,52% | 10.304,00 |
| 16.04.2024 | 38,24 | 38,37 | 38,08 | 38,36 | -0,05% | 5.594,00 |
| 15.04.2024 | 39,35 | 39,35 | 38,23 | 38,38 | -1,89% | 166.530,00 |
| 12.04.2024 | 39,62 | 39,62 | 39,03 | 39,12 | -2,69% | 3.689,00 |
| 11.04.2024 | 40,15 | 40,28 | 39,81 | 40,20 | 0,88% | 5.319,00 |
| 10.04.2024 | 40,01 | 40,48 | 39,71 | 39,85 | -1,92% | 5.557,00 |
| 09.04.2024 | 40,48 | 40,67 | 40,11 | 40,63 | 0,72% | 4.778,00 |
| 08.04.2024 | 40,44 | 40,60 | 40,34 | 40,34 | -0,71% | 6.021,00 |
| 05.04.2024 | 40,24 | 40,69 | 40,24 | 40,63 | 1,15% | 7.227,00 |
| 04.04.2024 | 40,85 | 41,06 | 40,17 | 40,17 | -1,35% | 8.618,00 |
| 03.04.2024 | 40,50 | 40,74 | 40,50 | 40,72 | 1,17% | 2.954,00 |
| 02.04.2024 | 39,99 | 40,25 | 39,94 | 40,25 | -0,96% | 2.966,00 |
| 01.04.2024 | 40,58 | 40,83 | 40,37 | 40,64 | 0,89% | 9.640,00 |
| 28.03.2024 | 40,36 | 40,49 | 40,28 | 40,28 | -0,17% | 2.962,00 |
| 27.03.2024 | 40,44 | 40,44 | 40,13 | 40,35 | 0,22% | 1.946,00 |
| 26.03.2024 | 40,29 | 40,85 | 40,26 | 40,26 | 0,30% | 6.370,00 |
| 25.03.2024 | 40,01 | 40,24 | 40,01 | 40,14 | -0,37% | 4.383,00 |
| 22.03.2024 | 40,33 | 40,33 | 40,19 | 40,29 | -0,05% | 3.792,00 |
| 21.03.2024 | 40,80 | 40,80 | 40,31 | 40,31 | -1,20% | 5.917,00 |
| 20.03.2024 | 39,98 | 40,80 | 39,95 | 40,80 | 2,41% | 13.762,00 |
| 19.03.2024 | 39,50 | 40,01 | 39,31 | 39,84 | -0,70% | 14.811,00 |
| 18.03.2024 | 40,08 | 40,13 | 39,84 | 40,12 | 1,36% | 10.182,00 |
| 15.03.2024 | 39,64 | 39,74 | 39,50 | 39,58 | -0,73% | 6.856,00 |
| 14.03.2024 | 40,38 | 40,47 | 39,85 | 39,87 | -1,89% | 3.638,00 |
| 13.03.2024 | 40,29 | 40,82 | 40,29 | 40,64 | 0,17% | 7.508,00 |
| 12.03.2024 | 40,16 | 40,72 | 40,16 | 40,57 | 1,55% | 6.963,00 |
| 11.03.2024 | 39,96 | 40,14 | 39,86 | 39,95 | 0,50% | 8.568,00 |
| 08.03.2024 | 39,97 | 40,38 | 39,75 | 39,75 | -0,45% | 4.197,00 |
| 07.03.2024 | 39,33 | 39,93 | 39,33 | 39,93 | 1,94% | 7.114,00 |
| 06.03.2024 | 39,64 | 39,74 | 38,93 | 39,17 | 0,85% | 74.207,00 |
| 05.03.2024 | 39,44 | 39,44 | 38,70 | 38,84 | -1,87% | 6.116,00 |
| 04.03.2024 | 40,12 | 40,12 | 39,50 | 39,58 | -1,35% | 9.198,00 |
| 01.03.2024 | 39,75 | 40,16 | 39,75 | 40,12 | 1,67% | 6.172,00 |
| 29.02.2024 | 39,57 | 39,76 | 39,36 | 39,46 | -0,08% | 3.750,00 |
| 28.02.2024 | 39,95 | 39,95 | 39,46 | 39,49 | -1,72% | 13.115,00 |
| 27.02.2024 | 39,95 | 40,32 | 39,95 | 40,18 | 0,85% | 5.464,00 |
| 26.02.2024 | 40,00 | 40,10 | 39,81 | 39,84 | -0,72% | 3.369,00 |
| 23.02.2024 | 40,20 | 40,23 | 39,91 | 40,13 | -0,17% | 12.073,00 |
| 22.02.2024 | 40,17 | 40,30 | 39,91 | 40,20 | 1,41% | 5.950,00 |
| 21.02.2024 | 39,59 | 39,67 | 39,47 | 39,64 | 0,30% | 2.327,00 |
| 20.02.2024 | 39,55 | 39,60 | 39,34 | 39,52 | -1,20% | 7.841,00 |
| 16.02.2024 | 40,09 | 40,30 | 40,00 | 40,00 | -1,53% | 6.229,00 |
| 15.02.2024 | 39,85 | 40,62 | 39,85 | 40,62 | 1,93% | 6.705,00 |
| 14.02.2024 | 39,40 | 39,97 | 39,38 | 39,85 | 2,26% | 8.946,00 |
| 13.02.2024 | 39,02 | 39,50 | 38,76 | 38,97 | -3,04% | 41.384,00 |
| 12.02.2024 | 39,82 | 40,77 | 39,82 | 40,19 | 1,23% | 13.342,00 |
| 09.02.2024 | 39,70 | 39,80 | 39,37 | 39,70 | -0,55% | 9.596,00 |
| 08.02.2024 | 40,07 | 40,23 | 39,22 | 39,92 | -0,94% | 12.578,00 |
| 07.02.2024 | 40,39 | 40,48 | 40,13 | 40,30 | -2,82% | 7.000,00 |
| 06.02.2024 | 41,18 | 41,50 | 41,04 | 41,47 | 2,70% | 11.981,00 |
| 05.02.2024 | 40,57 | 40,57 | 40,15 | 40,38 | -1,13% | 5.127,00 |
| 02.02.2024 | 39,98 | 40,84 | 39,98 | 40,84 | 5,10% | 21.006,00 |
| 01.02.2024 | 38,86 | 38,98 | 38,69 | 38,86 | 1,07% | 4.840,00 |
| 31.01.2024 | 38,47 | 38,97 | 38,25 | 38,45 | -2,21% | 7.948,00 |
| 30.01.2024 | 39,50 | 39,58 | 39,30 | 39,32 | -1,48% | 4.200,00 |
| 29.01.2024 | 39,64 | 39,98 | 39,45 | 39,91 | 0,30% | 20.598,00 |
| 26.01.2024 | 39,73 | 40,04 | 39,68 | 39,79 | 0,03% | 6.806,00 |
| 25.01.2024 | 39,86 | 39,90 | 39,66 | 39,78 | -0,25% | 16.122,00 |
| 24.01.2024 | 40,05 | 40,19 | 39,83 | 39,88 | 1,22% | 11.967,00 |
| 23.01.2024 | 39,05 | 39,58 | 39,05 | 39,40 | 2,26% | 84.586,00 |
| 22.01.2024 | 38,32 | 38,91 | 38,32 | 38,53 | -0,77% | 16.505,00 |
| 19.01.2024 | 38,42 | 38,90 | 38,42 | 38,83 | 0,25% | 5.896,00 |
| 18.01.2024 | 38,39 | 38,79 | 38,39 | 38,74 | 1,32% | 7.058,00 |
| 17.01.2024 | 38,11 | 38,28 | 37,82 | 38,23 | -2,15% | 66.408,00 |
| 16.01.2024 | 39,50 | 39,50 | 39,06 | 39,07 | -2,79% | 11.372,00 |
| 12.01.2024 | 40,61 | 40,74 | 40,19 | 40,19 | -0,91% | 52.492,00 |
| 11.01.2024 | 40,64 | 40,66 | 40,05 | 40,56 | 0,07% | 50.990,00 |
| 10.01.2024 | 40,23 | 40,62 | 40,23 | 40,53 | 1,30% | 5.918,00 |
| 09.01.2024 | 40,19 | 40,35 | 40,01 | 40,01 | -0,92% | 11.667,00 |
| 08.01.2024 | 39,59 | 40,38 | 39,59 | 40,38 | 2,33% | 4.072,00 |
| 05.01.2024 | 39,59 | 39,82 | 39,46 | 39,46 | -0,80% | 5.577,00 |
| 04.01.2024 | 39,60 | 39,85 | 39,58 | 39,78 | 0,63% | 9.319,00 |
| 03.01.2024 | 39,21 | 39,72 | 39,21 | 39,53 | -0,18% | 7.155,00 |
| 02.01.2024 | 39,86 | 39,86 | 39,34 | 39,60 | -1,91% | 32.060,00 |
| 29.12.2023 | 40,17 | 40,45 | 40,17 | 40,37 | 0,14% | 10.772,00 |
| 28.12.2023 | 40,10 | 40,47 | 40,10 | 40,32 | 1,12% | 6.061,00 |
| 27.12.2023 | 39,81 | 39,95 | 39,69 | 39,87 | -0,03% | 4.626,00 |
| 26.12.2023 | 39,71 | 39,95 | 39,65 | 39,88 | 0,71% | 10.134,00 |
| 22.12.2023 | 39,55 | 39,70 | 39,36 | 39,60 | -3,18% | 6.979,00 |
| 21.12.2023 | 40,58 | 40,97 | 40,58 | 40,90 | 2,20% | 8.145,00 |
| 20.12.2023 | 40,47 | 40,82 | 40,02 | 40,02 | -2,08% | 19.183,00 |
| 19.12.2023 | 40,45 | 41,07 | 40,45 | 40,87 | 1,41% | 11.890,00 |
| 18.12.2023 | 40,34 | 40,50 | 40,29 | 40,30 | -0,10% | 6.135,00 |
| 15.12.2023 | 40,59 | 40,67 | 40,21 | 40,34 | -0,44% | 5.893,00 |
| 14.12.2023 | 40,40 | 40,64 | 40,40 | 40,52 | 1,30% | 5.985,00 |
| 13.12.2023 | 39,49 | 40,06 | 39,29 | 40,00 | 1,09% | 15.765,00 |
| 12.12.2023 | 39,23 | 39,57 | 39,16 | 39,57 | 0,23% | 4.348,00 |
| 11.12.2023 | 39,28 | 39,48 | 39,16 | 39,48 | 0,84% | 4.731,00 |