VanEck Vectors Gaming ETF
WKN: A2AHK3 / ISIN: US92189F8822Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.11.24 | 44,24 | 44,37 | 44,24 | 44,37 | 330 |
| 25.11.24 | 44,17 | 44,46 | 44,15 | 44,28 | 1628 |
| 22.11.24 | 43,78 | 44,00 | 43,78 | 44,00 | 1162 |
| 20.11.24 | 43,59 | 43,59 | 43,59 | 43,59 | 28 |
| 19.11.24 | 43,71 | 43,71 | 43,71 | 43,71 | 477 |
| 18.11.24 | 43,32 | 43,54 | 43,32 | 43,54 | 467 |
| 15.11.24 | 43,39 | 43,39 | 43,04 | 43,25 | 712 |
| 14.11.24 | 43,52 | 43,52 | 43,07 | 43,07 | 1322 |
| 13.11.24 | 43,56 | 43,57 | 43,41 | 43,41 | 1809 |
| 12.11.24 | 43,51 | 43,51 | 43,22 | 43,22 | 158 |
| 11.11.24 | 44,11 | 44,11 | 44,11 | 44,11 | 220 |
| 08.11.24 | 43,59 | 43,83 | 43,59 | 43,83 | 571 |
| 07.11.24 | 43,85 | 44,09 | 43,85 | 44,00 | 632 |
| 06.11.24 | 43,45 | 43,49 | 43,23 | 43,49 | 408 |
| 05.11.24 | 43,26 | 43,26 | 43,01 | 43,01 | 537 |
| 04.11.24 | 43,24 | 43,24 | 43,07 | 43,07 | 188 |
| 01.11.24 | 43,51 | 43,51 | 43,07 | 43,18 | 297 |
| 31.10.24 | 43,78 | 43,78 | 43,07 | 43,07 | 462 |
| 30.10.24 | 44,01 | 44,14 | 44,01 | 44,14 | 812 |
| 29.10.24 | 43,92 | 44,09 | 43,92 | 44,09 | 422 |
| 28.10.24 | 43,80 | 44,06 | 43,80 | 44,06 | 366 |
| 25.10.24 | 43,77 | 43,77 | 43,65 | 43,65 | 260 |
| 24.10.24 | 43,55 | 43,65 | 43,55 | 43,65 | 53 |
| 23.10.24 | 43,20 | 43,20 | 43,06 | 43,06 | 3 |
| 22.10.24 | 43,15 | 43,34 | 43,11 | 43,34 | 661 |
