VanEck TRON ETN A (A3GSUE)

VTRXG
🏛️ Deutschland →
30.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 7.62 7.69 7.56 7.68 0.0M
2021-12-29 7.82 7.84 7.50 7.64 0.0M
2021-12-28 7.73 7.84 7.68 7.68 0.0M
2021-12-27 8.01 8.10 8.01 8.07 0.0M
2021-12-23 7.69 7.89 7.69 7.85 0.0M
2021-12-22 7.89 7.89 7.82 7.87 0.0M
2021-12-21 7.69 7.75 7.69 7.70 0.0M
2021-12-20 7.72 7.74 7.41 7.48 0.0M
2021-12-17 8.32 8.34 7.88 8.00 0.0M
2021-12-16 8.55 8.62 8.51 8.57 0.0M
2021-12-15 8.59 8.63 8.22 8.26 0.0M
2021-12-14 8.44 8.57 8.44 8.52 0.0M
2021-12-13 8.77 8.81 8.47 8.47 0.0M
2021-12-10 8.80 9.15 8.80 8.81 0.0M
2021-12-09 8.99 9.00 8.83 8.91 0.0M
2021-12-08 9.14 9.20 8.95 9.07 0.0M
2021-12-07 8.77 9.12 8.77 8.99 0.0M
2021-12-06 10.00 10.00 7.78 8.37 0.0M
2021-12-03 9.85 10.03 9.68 9.72 0.0M
2021-12-02 9.52 9.55 9.45 9.51 0.0M
2021-12-01 9.62 9.85 9.59 9.85 0.0M
2021-11-30 9.42 9.70 9.40 9.70 0.0M
2021-11-29 9.52 9.52 9.33 9.46 0.0M
2021-11-26 9.60 9.60 8.95 9.17 0.0M
2021-11-25 9.77 10.06 9.72 10.00 0.0M
2021-11-24 9.91 9.92 9.59 9.70 0.0M
2021-11-23 10.13 10.22 10.01 10.16 0.0M
2021-11-22 10.21 10.37 10.06 10.26 0.0M
2021-11-19 9.93 10.35 9.93 10.32 0.0M
2021-11-18 10.60 10.65 9.99 9.99 0.0M
2021-11-17 10.88 11.17 10.70 11.03 0.0M
2021-11-16 11.17 11.17 10.52 10.99 0.1M
2021-11-15 12.07 12.56 12.07 12.17 0.1M
2021-11-12 10.56 10.68 10.21 10.21 0.0M
2021-11-11 10.68 10.74 10.51 10.62 0.0M
2021-11-10 11.01 11.31 10.91 11.28 0.0M
2021-11-09 10.80 11.05 10.67 10.90 0.0M
2021-11-08 10.31 10.46 10.20 10.39 0.0M
2021-11-05 10.05 10.27 10.00 10.01 0.0M
2021-11-04 10.09 10.20 9.86 9.86 0.0M
2021-11-03 10.31 10.51 9.93 10.01 0.0M
2021-11-02 9.77 10.60 9.77 10.48 0.0M
2021-11-01 9.79 9.84 9.65 9.66 0.0M
2021-10-29 9.21 9.47 9.21 9.47 0.0M
2021-10-28 8.98 9.23 8.95 9.09 0.0M
2021-10-27 9.70 9.70 8.88 8.97 0.0M
2021-10-26 10.09 10.15 9.83 9.90 0.0M
2021-10-25 9.70 9.71 9.67 9.71 0.0M
2021-10-22 9.75 9.79 9.54 9.57 0.0M
2021-10-21 9.92 10.16 9.61 9.61 0.0M
2021-10-20 9.71 10.16 9.71 9.97 0.0M
2021-10-19 9.47 9.65 9.47 9.60 0.0M
2021-10-18 9.48 9.67 9.37 9.41 0.0M
2021-10-15 9.42 9.75 9.18 9.50 0.0M
2021-10-14 9.39 9.56 9.38 9.48 0.0M
2021-10-13 9.17 9.39 9.06 9.25 0.0M
2021-10-12 9.09 9.21 8.87 9.16 0.0M
2021-10-11 9.61 9.67 9.49 9.54 0.0M
2021-10-08 9.50 9.56 9.38 9.44 0.0M
2021-10-07 9.28 9.47 9.22 9.22 0.0M
2021-10-06 9.15 9.36 8.86 9.32 0.0M
2021-10-05 9.27 9.31 9.05 9.10 0.0M
2021-10-04 8.84 9.02 8.72 8.80 0.0M
2021-10-01 8.66 9.12 8.64 8.94 0.0M
2021-09-30 8.55 8.59 8.43 8.57 0.0M
2021-09-29 8.31 8.46 8.25 8.38 0.0M
2021-09-28 8.26 8.32 8.13 8.16 0.1M
2021-09-27 8.65 8.66 8.43 8.48 0.1M
2021-09-24 9.22 9.44 8.28 8.76 0.0M
2021-09-23 9.52 9.54 9.26 9.29 0.0M
2021-09-22 8.69 9.06 8.69 9.06 0.0M
2021-09-21 8.85 9.07 8.85 8.95 0.0M