61,090$
0,03%
Echtzeitkurs Vanguard Short-Term Treasury ETF
Bid:
Ask:
Aktienkurse zum Vanguard Short-Term Treasury ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 57,70 | 57,71 | 57,68 | 57,69 | 0,02% | 964.013,00 |
| 25.04.2024 | 57,64 | 57,68 | 57,64 | 57,68 | -0,03% | 1.333.591,00 |
| 24.04.2024 | 57,70 | 57,71 | 57,69 | 57,70 | -0,05% | 1.499.080,00 |
| 23.04.2024 | 57,66 | 57,74 | 57,66 | 57,73 | 0,09% | 1.972.261,00 |
| 22.04.2024 | 57,66 | 57,69 | 57,66 | 57,68 | 0,03% | 1.318.902,00 |
| 19.04.2024 | 57,67 | 57,67 | 57,65 | 57,66 | 0,05% | 1.441.926,00 |
| 18.04.2024 | 57,68 | 57,68 | 57,63 | 57,63 | -0,09% | 1.581.860,00 |
| 17.04.2024 | 57,65 | 57,70 | 57,64 | 57,68 | 0,09% | 2.194.338,00 |
| 16.04.2024 | 57,62 | 57,65 | 57,59 | 57,63 | -0,03% | 1.639.410,00 |
| 15.04.2024 | 57,61 | 57,66 | 57,58 | 57,65 | -0,07% | 1.531.848,00 |
| 12.04.2024 | 57,69 | 57,72 | 57,67 | 57,69 | 0,12% | 1.351.132,00 |
| 11.04.2024 | 57,64 | 57,65 | 57,60 | 57,62 | 0,07% | 9.079.542,00 |
| 10.04.2024 | 57,63 | 57,64 | 57,56 | 57,58 | -0,42% | 10.611.563,00 |
| 09.04.2024 | 57,80 | 57,84 | 57,80 | 57,82 | 0,09% | 1.686.292,00 |
| 08.04.2024 | 57,79 | 57,80 | 57,76 | 57,77 | -0,05% | 1.615.164,00 |
| 05.04.2024 | 57,83 | 57,87 | 57,79 | 57,80 | -0,17% | 1.879.510,00 |
| 04.04.2024 | 57,87 | 57,91 | 57,84 | 57,90 | 0,10% | 2.090.070,00 |
| 03.04.2024 | 57,77 | 57,84 | 57,76 | 57,84 | 0,05% | 2.761.759,00 |
| 02.04.2024 | 57,78 | 57,81 | 57,77 | 57,81 | 0,05% | 2.038.110,00 |
| 01.04.2024 | 57,92 | 57,92 | 57,77 | 57,78 | -0,50% | 3.301.424,00 |
| 28.03.2024 | 58,08 | 58,10 | 58,06 | 58,07 | -0,09% | 1.840.716,00 |
| 27.03.2024 | 58,11 | 58,14 | 58,11 | 58,12 | 0,10% | 2.857.901,00 |
| 26.03.2024 | 58,05 | 58,07 | 58,03 | 58,06 | 0,00% | 2.402.662,00 |
| 25.03.2024 | 58,07 | 58,08 | 58,04 | 58,06 | -0,03% | 1.728.971,00 |
| 22.03.2024 | 58,08 | 58,09 | 58,07 | 58,08 | 0,09% | 2.015.951,00 |
| 21.03.2024 | 58,05 | 58,06 | 58,02 | 58,03 | 0,00% | 4.998.915,00 |
| 20.03.2024 | 57,96 | 58,04 | 57,95 | 58,03 | 0,14% | 2.099.531,00 |
| 19.03.2024 | 57,93 | 57,95 | 57,93 | 57,95 | 0,12% | 2.877.977,00 |
| 18.03.2024 | 57,89 | 57,91 | 57,88 | 57,88 | -0,02% | 1.865.913,00 |
| 15.03.2024 | 57,90 | 57,91 | 57,89 | 57,89 | -0,07% | 2.048.680,00 |
| 14.03.2024 | 57,96 | 57,96 | 57,92 | 57,93 | -0,07% | 2.246.126,00 |
| 13.03.2024 | 58,00 | 58,00 | 57,97 | 57,97 | -0,03% | 3.590.520,00 |
| 12.03.2024 | 58,03 | 58,03 | 57,98 | 57,99 | -0,12% | 1.644.119,00 |
| 11.03.2024 | 58,08 | 58,09 | 58,05 | 58,06 | -0,07% | 1.943.014,00 |
| 08.03.2024 | 58,13 | 58,15 | 58,08 | 58,10 | 0,05% | 2.069.476,00 |
| 07.03.2024 | 58,06 | 58,07 | 58,03 | 58,07 | 0,12% | 2.023.994,00 |
| 06.03.2024 | 58,03 | 58,05 | 57,99 | 58,00 | 0,00% | 2.032.420,00 |
| 05.03.2024 | 57,99 | 58,03 | 57,97 | 58,00 | 0,10% | 1.931.762,00 |
| 04.03.2024 | 57,96 | 57,98 | 57,93 | 57,94 | -0,09% | 2.673.536,00 |
| 01.03.2024 | 57,91 | 58,02 | 57,88 | 57,99 | -0,15% | 2.299.246,00 |
| 29.02.2024 | 58,08 | 58,12 | 58,07 | 58,08 | 0,03% | 2.652.090,00 |
| 28.02.2024 | 58,03 | 58,06 | 58,02 | 58,06 | 0,10% | 4.225.768,00 |
| 27.02.2024 | 58,00 | 58,02 | 57,98 | 58,00 | 0,03% | 4.188.690,00 |
| 26.02.2024 | 58,02 | 58,03 | 57,97 | 57,98 | -0,05% | 4.701.623,00 |
| 23.02.2024 | 57,99 | 58,04 | 57,99 | 58,01 | 0,02% | 12.121.776,00 |
| 22.02.2024 | 58,00 | 58,04 | 57,98 | 58,00 | -0,03% | 5.304.915,00 |
| 21.02.2024 | 58,07 | 58,09 | 58,00 | 58,02 | -0,09% | 5.111.359,00 |
| 20.02.2024 | 58,08 | 58,10 | 58,06 | 58,07 | 0,10% | 6.711.341,00 |
| 16.02.2024 | 57,98 | 58,02 | 57,97 | 58,01 | -0,14% | 2.579.434,00 |
| 15.02.2024 | 58,11 | 58,13 | 58,07 | 58,09 | 0,09% | 1.910.625,00 |
| 14.02.2024 | 57,99 | 58,06 | 57,98 | 58,04 | 0,14% | 1.946.767,00 |
| 13.02.2024 | 58,02 | 58,03 | 57,94 | 57,96 | -0,31% | 2.284.878,00 |
| 12.02.2024 | 58,14 | 58,17 | 58,13 | 58,14 | 0,02% | 2.059.365,00 |
| 09.02.2024 | 58,11 | 58,14 | 58,11 | 58,13 | -0,05% | 1.464.721,00 |
| 08.02.2024 | 58,16 | 58,18 | 58,14 | 58,16 | 0,00% | 1.733.048,00 |
| 07.02.2024 | 58,17 | 58,23 | 58,16 | 58,16 | -0,03% | 1.990.326,00 |
| 06.02.2024 | 58,12 | 58,20 | 58,11 | 58,18 | 0,12% | 2.233.219,00 |
| 05.02.2024 | 58,14 | 58,16 | 58,09 | 58,11 | -0,15% | 27.339.496,00 |
| 02.02.2024 | 58,22 | 58,24 | 58,17 | 58,20 | -0,33% | 2.430.293,00 |
| 01.02.2024 | 58,38 | 58,45 | 58,34 | 58,39 | -0,26% | 2.769.815,00 |
| 31.01.2024 | 58,48 | 58,57 | 58,47 | 58,54 | 0,26% | 3.634.706,00 |
| 30.01.2024 | 58,44 | 58,46 | 58,36 | 58,39 | -0,07% | 2.309.588,00 |
| 29.01.2024 | 58,41 | 58,44 | 58,39 | 58,43 | 0,10% | 3.114.392,00 |
| 26.01.2024 | 58,39 | 58,39 | 58,36 | 58,37 | -0,07% | 2.395.322,00 |
| 25.01.2024 | 58,37 | 58,41 | 58,35 | 58,41 | 0,17% | 1.968.239,00 |
| 24.01.2024 | 58,39 | 58,40 | 58,30 | 58,31 | -0,02% | 1.971.045,00 |
| 23.01.2024 | 58,31 | 58,34 | 58,29 | 58,32 | 0,00% | 2.593.016,00 |
| 22.01.2024 | 58,32 | 58,35 | 58,31 | 58,32 | 0,03% | 2.981.383,00 |
| 19.01.2024 | 58,30 | 58,33 | 58,28 | 58,30 | -0,09% | 3.118.082,00 |
| 18.01.2024 | 58,35 | 58,37 | 58,33 | 58,35 | 0,03% | 2.529.681,00 |
| 17.01.2024 | 58,35 | 58,35 | 58,30 | 58,33 | -0,21% | 2.830.012,00 |
| 16.01.2024 | 58,48 | 58,51 | 58,41 | 58,45 | -0,12% | 2.773.202,00 |
| 12.01.2024 | 58,52 | 58,55 | 58,50 | 58,52 | 0,19% | 2.518.337,00 |
| 11.01.2024 | 58,31 | 58,41 | 58,31 | 58,41 | 0,24% | 2.894.686,00 |
| 10.01.2024 | 58,31 | 58,31 | 58,26 | 58,27 | 0,00% | 2.073.264,00 |
| 09.01.2024 | 58,25 | 58,28 | 58,24 | 58,27 | 0,03% | 2.533.003,00 |
| 08.01.2024 | 58,23 | 58,31 | 58,22 | 58,25 | 0,07% | 2.775.186,00 |
| 05.01.2024 | 58,19 | 58,30 | 58,17 | 58,21 | -0,03% | 2.610.625,00 |
| 04.01.2024 | 58,23 | 58,24 | 58,21 | 58,23 | -0,07% | 3.757.963,00 |
| 03.01.2024 | 58,22 | 58,27 | 58,18 | 58,27 | 0,03% | 2.756.476,00 |
| 02.01.2024 | 58,23 | 58,27 | 58,23 | 58,25 | -0,14% | 3.353.531,00 |
| 29.12.2023 | 58,28 | 58,33 | 58,27 | 58,33 | 0,07% | 4.208.811,00 |
| 28.12.2023 | 58,31 | 58,31 | 58,28 | 58,29 | -0,02% | 17.853.653,00 |
| 27.12.2023 | 58,25 | 58,30 | 58,24 | 58,30 | 0,12% | 2.394.935,00 |
| 26.12.2023 | 58,21 | 58,25 | 58,20 | 58,23 | -0,02% | 23.955.932,00 |
| 22.12.2023 | 58,26 | 58,26 | 58,21 | 58,24 | -0,29% | 2.518.337,00 |
| 21.12.2023 | 58,45 | 58,46 | 58,40 | 58,41 | 0,07% | 2.068.481,00 |
| 20.12.2023 | 58,35 | 58,38 | 58,31 | 58,37 | 0,14% | 2.366.241,00 |
| 19.12.2023 | 58,26 | 58,29 | 58,26 | 58,29 | 0,05% | 2.755.199,00 |
| 18.12.2023 | 58,29 | 58,29 | 58,25 | 58,26 | 0,00% | 1.711.541,00 |
| 15.12.2023 | 58,28 | 58,32 | 58,25 | 58,26 | -0,12% | 3.018.359,00 |
| 14.12.2023 | 58,30 | 58,37 | 58,30 | 58,33 | 0,17% | 3.347.766,00 |
| 13.12.2023 | 57,98 | 58,24 | 57,96 | 58,23 | 0,54% | 3.096.571,00 |
| 12.12.2023 | 57,92 | 57,95 | 57,91 | 57,92 | 0,00% | 2.992.522,00 |
| 11.12.2023 | 57,90 | 57,93 | 57,87 | 57,92 | 0,00% | 2.326.411,00 |
| 08.12.2023 | 57,94 | 57,97 | 57,90 | 57,92 | -0,22% | 2.278.179,00 |
| 07.12.2023 | 58,04 | 58,08 | 58,04 | 58,05 | 0,09% | 2.054.079,00 |
| 06.12.2023 | 58,03 | 58,03 | 57,99 | 58,00 | 0,00% | 2.685.210,00 |
| 05.12.2023 | 57,96 | 58,03 | 57,95 | 58,00 | 0,10% | 4.600.486,00 |
| 04.12.2023 | 57,95 | 57,98 | 57,91 | 57,94 | -0,14% | 4.048.168,00 |