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
2024-12-30 26.58 26.58 25.87 26.16 0.0M
2024-12-27 26.07 26.92 26.07 26.42 0.0M
2024-12-23 25.32 25.73 25.32 25.43 0.0M
2024-12-20 25.53 25.53 23.03 25.00 0.0M
2024-12-19 27.31 27.31 26.45 26.81 0.0M
2024-12-18 27.74 28.08 27.53 27.76 0.0M
2024-12-17 29.53 30.12 28.63 29.15 0.0M
2024-12-16 29.12 29.92 28.20 29.92 0.0M
2024-12-13 29.51 29.88 28.98 29.26 0.0M
2024-12-12 29.77 31.12 29.73 30.56 0.0M
2024-12-11 27.33 29.17 27.28 28.99 0.0M
2024-12-10 26.97 28.21 26.15 26.16 0.0M
2024-12-09 30.79 30.89 29.10 29.67 0.0M
2024-12-06 32.74 33.03 31.20 32.01 0.0M
2024-12-05 33.81 34.87 33.10 33.13 0.0M
2024-12-04 38.93 40.15 34.01 34.01 0.0M
2024-12-03 23.12 28.24 23.12 28.24 0.0M
2024-12-02 21.38 21.75 20.67 21.65 0.0M
2024-11-29 20.24 20.85 20.24 20.67 0.0M
2024-11-28 20.30 20.33 19.91 20.29 0.0M
2024-11-27 20.41 20.43 20.20 20.34 0.0M
2024-11-26 20.13 20.13 18.84 19.59 0.0M
2024-11-25 21.50 21.58 20.28 20.38 0.0M
2024-11-22 20.15 20.64 20.08 20.51 0.0M
2024-11-21 20.13 20.42 20.01 20.22 0.0M
2024-11-20 20.06 20.12 19.90 19.92 0.0M
2024-11-19 20.65 20.69 20.31 20.44 0.0M
2024-11-18 20.72 20.77 20.24 20.69 0.0M
2024-11-15 18.11 19.05 18.09 18.79 0.0M
2024-11-14 18.24 18.58 17.97 17.99 0.0M
2024-11-13 17.84 18.41 17.60 18.13 0.0M
2024-11-12 16.97 18.09 16.78 17.87 0.0M
2024-11-11 16.35 16.68 16.35 16.68 0.0M
2024-11-08 15.96 16.07 15.96 16.04 0.0M
2024-11-07 15.93 16.02 15.76 15.85 0.0M
2024-11-06 16.15 16.29 15.98 16.29 0.0M
2024-11-05 15.87 15.87 15.77 15.80 0.0M
2024-11-04 16.18 16.18 16.10 16.10 0.0M
2024-11-01 16.42 16.56 16.36 16.36 0.0M
2024-10-31 16.69 16.81 16.58 16.58 0.0M
2024-10-30 16.57 16.66 16.57 16.63 0.0M
2024-10-29 16.22 16.37 16.16 16.37 0.0M
2024-10-28 16.21 16.21 16.09 16.16 0.0M
2024-10-25 16.41 16.50 16.32 16.46 0.0M
2024-10-24 16.17 16.27 16.15 16.19 0.0M
2024-10-23 15.90 15.94 15.81 15.85 0.0M
2024-10-22 15.74 15.81 15.70 15.81 0.0M
2024-10-21 15.36 15.57 15.36 15.57 0.0M
2024-10-18 15.81 15.81 15.67 15.67 0.0M
2024-10-17 15.78 15.82 15.73 15.80 0.0M
2024-10-16 15.63 15.77 15.62 15.77 0.0M
2024-10-15 15.68 15.68 15.50 15.50 0.0M
2024-10-14 15.70 15.75 15.65 15.71 0.0M
2024-10-11 15.53 15.77 15.53 15.70 0.0M
2024-10-10 15.60 15.61 15.52 15.61 0.0M
2024-10-09 15.67 15.81 15.59 15.79 0.0M
2024-10-08 15.20 15.32 15.12 15.32 0.0M
2024-10-07 15.07 15.22 15.07 15.22 0.0M
2024-10-04 15.23 15.36 15.23 15.36 0.0M
2024-10-03 15.01 15.01 14.93 15.01 0.0M
2024-10-02 14.95 14.99 14.84 14.99 0.0M
2024-10-01 15.05 15.17 14.97 14.97 0.0M
2024-09-30 14.84 15.02 14.84 15.02 0.0M
2024-09-27 14.81 14.89 14.81 14.87 0.0M
2024-09-26 14.55 14.69 14.55 14.62 0.0M
2024-09-25 14.35 14.44 14.32 14.44 0.0M
2024-09-24 14.62 14.65 14.56 14.56 0.0M
2024-09-23 14.59 14.69 14.59 14.68 0.0M
2024-09-20 14.63 14.63 14.59 14.59 0.0M
2024-09-19 14.42 14.54 14.40 14.54 0.0M
2024-09-18 14.45 14.45 14.40 14.40 0.0M
2024-09-17 14.40 14.50 14.40 14.50 0.0M
2024-09-16 14.37 14.42 14.34 14.34 0.0M
2024-09-13 14.65 14.65 14.55 14.55 0.0M
2024-09-12 14.96 15.04 14.75 14.75 0.0M
2024-09-11 14.75 14.89 14.75 14.83 0.0M
2024-09-10 14.82 14.88 14.81 14.82 0.0M
2024-09-09 14.90 15.01 14.87 14.98 0.0M
2024-09-06 14.40 14.48 14.35 14.47 0.0M
2024-09-05 14.45 14.58 14.45 14.58 0.0M
2024-09-04 14.80 14.80 14.12 14.12 0.0M
2024-09-03 14.77 14.85 14.57 14.62 0.0M
2024-09-02 15.75 15.75 15.07 15.12 0.0M
2024-08-30 15.64 15.68 15.47 15.47 0.0M
2024-08-29 15.53 15.60 15.36 15.53 0.0M
2024-08-28 15.20 15.42 15.20 15.20 0.0M
2024-08-27 15.55 15.55 15.39 15.51 0.0M
2024-08-26 15.88 16.11 15.84 15.85 0.0M
2024-08-23 14.88 15.20 14.88 15.16 0.0M
2024-08-22 14.63 15.35 14.63 15.02 0.0M
2024-08-21 15.21 15.88 15.21 15.34 0.0M
2024-08-20 13.84 14.66 13.84 14.47 0.0M
2024-08-19 13.21 13.40 13.07 13.40 0.0M
2024-08-16 12.67 12.82 12.67 12.76 0.0M
2024-08-15 12.75 12.80 12.69 12.69 0.0M
2024-08-14 12.61 12.65 12.61 12.62 0.0M
2024-08-13 12.31 12.41 12.31 12.41 0.0M
2024-08-12 12.50 12.50 12.32 12.32 0.0M
2024-08-09 12.50 12.50 12.24 12.24 0.0M
2024-08-08 12.06 12.34 12.06 12.34 0.0M
2024-08-07 12.08 12.13 12.08 12.12 0.0M
2024-08-06 12.12 12.12 11.90 12.10 0.0M
2024-08-05 11.74 12.10 11.60 11.85 0.0M
2024-08-02 12.67 12.67 12.02 12.02 0.0M
2024-08-01 12.78 12.85 12.64 12.64 0.0M
2024-07-31 13.03 13.03 12.89 12.89 0.0M
2024-07-30 13.63 13.63 13.24 13.24 0.0M
2024-07-29 13.71 13.77 13.34 13.36 0.0M
2024-07-26 13.53 13.58 13.49 13.58 0.0M
2024-07-25 13.25 13.45 13.25 13.38 0.0M
2024-07-24 13.04 13.28 13.04 13.27 0.0M
2024-07-23 13.01 13.17 13.01 13.17 0.0M
2024-07-22 13.48 13.48 13.18 13.18 0.0M
2024-07-19 13.35 13.35 13.20 13.20 0.0M
2024-07-18 13.13 13.16 13.13 13.15 0.0M
2024-07-17 13.42 13.42 13.06 13.06 0.0M
2024-07-16 13.20 13.26 13.20 13.26 0.0M
2024-07-15 13.79 13.79 13.61 13.61 0.0M
2024-07-12 13.51 13.51 13.37 13.41 0.0M
2024-07-11 13.00 13.36 13.00 13.31 0.0M
2024-07-10 12.79 12.98 12.79 12.98 0.0M
2024-07-09 12.71 12.79 12.71 12.78 0.0M
2024-07-08 12.36 12.50 12.36 12.37 0.0M
2024-07-05 12.18 12.62 11.99 12.56 0.0M
2024-07-04 12.72 12.77 12.48 12.48 0.0M
2024-07-03 12.79 12.85 12.79 12.81 0.0M
2024-07-02 12.77 12.90 12.77 12.90 0.0M
2024-07-01 12.44 12.82 12.44 12.77 0.0M
2024-06-28 12.23 12.29 12.23 12.29 0.0M
2024-06-27 12.37 12.37 12.22 12.26 0.0M
2024-06-26 12.30 12.54 12.30 12.40 0.0M
2024-06-25 12.07 12.19 12.07 12.19 0.0M
2024-06-24 11.86 11.90 11.84 11.90 0.0M
2024-06-21 11.73 11.89 11.69 11.89 0.0M
2024-06-20 11.63 11.67 11.63 11.66 0.0M
2024-06-19 11.38 11.64 11.38 11.63 0.0M
2024-06-18 11.46 11.53 11.42 11.47 0.0M
2024-06-17 11.74 11.74 11.69 11.71 0.0M
2024-06-14 11.62 11.68 11.61 11.68 0.0M
2024-06-13 11.51 11.62 11.51 11.62 0.0M
2024-06-12 11.66 11.66 11.62 11.62 0.0M
2024-06-11 11.62 11.71 11.62 11.71 0.0M
2024-06-10 11.62 11.69 11.62 11.69 0.0M
2024-06-07 11.23 11.42 11.23 11.42 0.0M
2024-06-06 11.29 11.34 11.29 11.32 0.0M
2024-06-05 11.24 11.28 11.23 11.28 0.0M
2024-06-04 11.16 11.26 11.16 11.26 0.0M
2024-06-03 11.21 11.25 11.20 11.20 0.0M
2024-05-31 11.07 11.09 11.07 11.07 0.0M
2024-05-30 11.03 11.06 11.03 11.06 0.0M
2024-05-29 11.03 11.13 10.99 11.13 0.0M
2024-05-28 10.92 11.01 10.92 10.95 0.0M
2024-05-27 11.08 11.08 11.00 11.04 0.0M
2024-05-24 11.33 11.33 11.26 11.33 0.0M
2024-05-23 11.83 11.83 11.45 11.45 0.0M
2024-05-22 12.22 12.22 11.98 11.99 0.0M
2024-05-21 12.18 12.29 12.18 12.25 0.0M
2024-05-20 11.98 12.07 11.96 12.07 0.0M
2024-05-17 12.29 12.36 12.29 12.36 0.0M
2024-05-16 12.33 12.37 12.28 12.37 0.0M
2024-05-15 12.47 12.51 12.45 12.47 0.0M
2024-05-14 12.44 12.46 12.42 12.42 0.0M
2024-05-13 12.63 12.67 12.52 12.56 0.0M
2024-05-10 12.67 12.67 12.42 12.57 0.0M
2024-05-09 12.45 12.62 12.45 12.62 0.0M
2024-05-08 12.19 12.34 12.19 12.28 0.0M
2024-05-07 11.88 12.03 11.88 12.03 0.0M
2024-05-06 12.19 12.19 11.86 11.86 0.0M
2024-05-03 12.29 12.35 12.22 12.32 0.0M
2024-05-02 11.98 12.40 11.98 12.40 0.0M
2024-04-30 12.12 12.12 11.93 11.93 0.0M
2024-04-29 12.03 12.03 11.86 11.86 0.0M
2024-04-26 11.70 12.04 11.70 12.02 0.0M
2024-04-25 11.45 11.69 11.45 11.69 0.0M
2024-04-24 11.45 11.45 11.41 11.41 0.0M
2024-04-23 11.36 11.36 11.26 11.35 0.0M
2024-04-22 11.27 11.28 11.21 11.27 0.0M
2024-04-19 10.97 11.14 10.97 11.13 0.0M
2024-04-18 10.99 11.06 10.91 11.05 0.0M
2024-04-17 11.40 11.40 11.07 11.07 0.0M
2024-04-16 11.30 11.30 11.07 11.10 0.0M
2024-04-15 11.62 11.62 11.35 11.35 0.0M
2024-04-12 12.27 12.35 12.21 12.21 0.0M
2024-04-11 12.07 12.07 12.01 12.01 0.0M
2024-04-10 12.21 12.21 11.84 11.88 0.0M
2024-04-09 12.15 12.15 11.99 11.99 0.0M
2024-04-08 12.09 12.27 12.09 12.19 0.0M
2024-04-05 11.80 11.80 11.75 11.76 0.0M
2024-04-04 11.65 11.81 11.63 11.81 0.0M
2024-04-03 11.77 11.78 11.68 11.68 0.0M
2024-04-02 11.85 11.86 11.64 11.67 0.0M
2024-03-28 11.97 12.04 11.96 12.04 0.0M
2024-03-27 12.02 12.02 11.90 11.90 0.0M
2024-03-26 12.08 12.17 12.08 12.17 0.0M
2024-03-25 11.72 12.01 11.72 12.01 0.0M
2024-03-22 12.10 12.10 11.63 11.63 0.0M
2024-03-21 11.82 12.09 11.82 12.09 0.0M
2024-03-20 11.62 11.77 11.29 11.29 0.0M
2024-03-19 11.97 12.02 11.54 11.60 0.0M
2024-03-18 12.54 12.54 12.31 12.31 0.0M
2024-03-15 12.56 12.64 12.39 12.46 0.0M
2024-03-14 12.93 12.93 12.75 12.75 0.0M
2024-03-13 13.11 13.11 12.98 12.98 0.0M
2024-03-12 12.97 13.06 12.97 13.05 0.0M
2024-03-11 13.30 13.30 13.03 13.10 0.0M
2024-03-08 13.53 13.64 13.30 13.30 0.0M
2024-03-07 13.65 13.65 13.48 13.52 0.0M
2024-03-06 13.71 13.72 13.54 13.59 0.0M
2024-03-05 13.88 13.99 13.75 13.75 0.0M
2024-03-04 13.99 14.08 13.93 13.96 0.0M
2024-03-01 14.09 14.18 14.00 14.00 0.0M
2024-02-29 14.28 14.28 14.13 14.19 0.0M
2024-02-28 14.29 14.38 14.29 14.36 0.0M
2024-02-27 14.03 14.19 13.94 14.15 0.0M
2024-02-26 13.75 13.89 13.75 13.85 0.0M
2024-02-23 13.80 13.88 13.75 13.84 0.0M
2024-02-22 13.93 14.00 13.88 13.95 0.0M
2024-02-21 13.96 14.18 13.79 14.18 0.0M
2024-02-20 13.74 13.86 13.74 13.78 0.0M
2024-02-19 13.61 13.73 13.57 13.71 0.0M
2024-02-16 13.19 13.37 13.18 13.18 0.0M
2024-02-15 13.23 13.31 13.13 13.13 0.0M
2024-02-14 13.03 13.14 12.98 12.99 0.0M
2024-02-13 12.60 12.66 12.60 12.61 0.0M
2024-02-12 12.43 12.66 12.43 12.53 0.0M
2024-02-09 12.31 12.40 12.21 12.31 0.0M
2024-02-08 12.21 12.37 12.13 12.35 0.0M
2024-02-07 12.47 12.69 12.41 12.60 0.0M
2024-02-06 11.93 12.40 11.93 12.23 0.0M
2024-02-05 11.94 12.00 11.86 11.92 0.0M
2024-02-02 11.61 11.72 11.61 11.71 0.0M
2024-02-01 11.29 11.42 11.29 11.42 0.0M
2024-01-31 11.27 11.27 11.15 11.21 0.0M
2024-01-30 11.15 11.20 11.15 11.18 0.0M
2024-01-29 11.29 11.33 11.22 11.25 0.0M
2024-01-26 11.32 11.47 11.32 11.47 0.0M
2024-01-25 10.99 11.10 10.99 11.07 0.0M
2024-01-24 10.63 10.73 10.60 10.73 0.0M
2024-01-23 10.81 10.81 10.62 10.63 0.0M
2024-01-22 10.81 10.89 10.79 10.82 0.0M
2024-01-19 10.74 10.85 10.71 10.71 0.0M
2024-01-18 10.87 10.87 10.82 10.83 0.0M
2024-01-17 10.67 10.78 10.67 10.73 0.0M
2024-01-16 10.85 10.85 10.73 10.73 0.0M
2024-01-15 11.11 11.22 11.11 11.16 0.0M
2024-01-12 10.55 10.64 10.53 10.53 0.0M
2024-01-11 10.36 10.51 10.36 10.37 0.0M
2024-01-10 10.27 10.30 10.21 10.21 0.0M
2024-01-09 10.26 10.26 10.04 10.04 0.0M
2024-01-08 10.21 10.25 10.14 10.14 0.0M
2024-01-05 10.48 10.48 10.25 10.25 0.0M
2024-01-04 10.62 10.62 10.49 10.56 0.0M
2024-01-03 10.76 10.83 10.26 10.45 0.0M
2024-01-02 10.68 10.88 10.68 10.75 0.0M