KraneShares CSI China Internet ETF KWEB
NYSEArca
$24,72-0,03 (-0,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $24,75 | -0,72 % | $24,72 | $24,79 | $24,64 | 17,99M |
| 2026-10-09 | $24,93 | +3,79 % | $24,53 | $25,02 | $24,51 | 32,95M |
| 2026-10-08 | $24,02 | -1,27 % | $24,03 | $24,15 | $23,89 | 13,60M |
| 2026-10-07 | $24,33 | -0,86 % | $24,23 | $24,38 | $24,11 | 11,09M |
| 2026-10-06 | $24,54 | -0,08 % | $24,49 | $24,59 | $24,30 | 9,61M |
| 2026-10-05 | $24,56 | +2,93 % | $24,19 | $24,63 | $24,15 | 25,50M |
| 2026-10-02 | $23,86 | -1,93 % | $24,03 | $24,08 | $23,78 | 21,21M |
| 2026-10-01 | $24,33 | -0,73 % | $24,51 | $24,75 | $24,23 | 13,42M |
| 2026-09-30 | $24,51 | +0,57 % | $24,58 | $24,67 | $24,45 | 22,23M |
| 2026-09-29 | $24,37 | -1,18 % | $24,49 | $24,49 | $24,21 | 16,07M |
| 2026-09-28 | $24,66 | +0,33 % | $24,68 | $24,84 | $24,62 | 15,55M |
| 2026-09-25 | $24,58 | -0,45 % | $24,64 | $24,67 | $24,51 | 16,28M |
| 2026-09-24 | $24,69 | -0,64 % | $24,84 | $24,88 | $24,58 | 12,67M |
| 2026-09-23 | $24,85 | -2,05 % | $24,99 | $25,01 | $24,77 | 19,97M |
| 2026-09-22 | $25,37 | +0,75 % | $25,49 | $25,63 | $25,23 | 16,25M |
| 2026-09-21 | $25,18 | +1,41 % | $25,10 | $25,25 | $24,82 | 16,19M |
| 2026-09-18 | $24,83 | +1,76 % | $24,75 | $24,96 | $24,73 | 16,90M |
| 2026-09-17 | $24,40 | +0,66 % | $24,46 | $24,47 | $24,29 | 8,89M |
| 2026-09-16 | $24,24 | -0,98 % | $24,47 | $24,50 | $24,16 | 12,23M |
| 2026-09-15 | $24,48 | -1,01 % | $24,65 | $24,67 | $24,42 | 11,79M |
| 2026-09-14 | $24,73 | +0,53 % | $24,61 | $24,89 | $24,56 | 11,56M |
| 2026-09-11 | $24,60 | +0,65 % | $24,71 | $24,83 | $24,59 | 12,90M |
| 2026-09-10 | $24,44 | -1,37 % | $24,50 | $24,64 | $24,44 | 11,63M |
| 2026-09-09 | $24,78 | -2,29 % | $25,09 | $25,11 | $24,78 | 13,32M |
| 2026-09-08 | $25,36 | -2,65 % | $25,54 | $25,59 | $25,25 | 13,82M |
| 2026-09-04 | $26,05 | +2,00 % | $25,97 | $26,11 | $25,90 | 15,28M |
| 2026-09-03 | $25,54 | -0,62 % | $25,38 | $25,62 | $25,24 | 10,58M |
| 2026-09-02 | $25,70 | +0,04 % | $25,72 | $25,92 | $25,68 | 8,29M |
| 2026-09-01 | $25,69 | -0,46 % | $25,69 | $25,98 | $25,65 | 10,96M |
| 2026-08-31 | $25,81 | -1,94 % | $26,26 | $26,32 | $25,78 | 12,62M |
| 2026-08-28 | $26,32 | +0,84 % | $26,39 | $26,49 | $26,23 | 11,17M |
| 2026-08-27 | $26,10 | -0,68 % | $26,22 | $26,23 | $26,03 | 10,07M |
| 2026-08-26 | $26,28 | -0,49 % | $26,33 | $26,52 | $26,25 | 9,48M |
| 2026-08-25 | $26,41 | +0,61 % | $26,13 | $26,47 | $26,07 | 14,11M |
| 2026-08-24 | $26,25 | -1,54 % | $26,34 | $26,45 | $26,13 | 19,11M |
| 2026-08-21 | $26,66 | -0,11 % | $26,92 | $26,95 | $26,58 | 18,20M |
| 2026-08-20 | $26,69 | -1,95 % | $26,52 | $26,73 | $26,33 | 26,42M |
| 2026-08-19 | $27,22 | +1,64 % | $26,94 | $27,29 | $26,92 | 21,76M |
| 2026-08-18 | $26,78 | -0,63 % | $26,83 | $26,96 | $26,70 | 12,32M |
| 2026-08-17 | $26,95 | -0,22 % | $27,04 | $27,18 | $26,87 | 17,53M |
| 2026-08-14 | $27,01 | +0,60 % | $26,79 | $27,08 | $26,79 | 16,05M |
| 2026-08-13 | $26,85 | -2,51 % | $27,31 | $27,38 | $26,73 | 43,22M |
| 2026-08-12 | $27,54 | -1,96 % | $27,71 | $27,73 | $27,43 | 39,68M |
| 2026-08-11 | $28,09 | -3,54 % | $28,35 | $28,35 | $28,07 | 17,94M |
| 2026-08-10 | $29,12 | +1,61 % | $28,69 | $29,14 | $28,65 | 18,10M |
| 2026-08-07 | $28,66 | +0,99 % | $28,51 | $28,69 | $28,41 | 8,98M |
| 2026-08-06 | $28,38 | -0,56 % | $28,30 | $28,43 | $28,17 | 9,21M |
| 2026-08-05 | $28,54 | -1,21 % | $28,90 | $28,90 | $28,45 | 15,65M |
| 2026-08-04 | $28,89 | +0,52 % | $28,52 | $28,89 | $28,40 | 14,59M |
| 2026-08-03 | $28,74 | +0,88 % | $28,66 | $28,88 | $28,55 | 27,17M |
| 2026-07-31 | $28,49 | +1,53 % | $28,22 | $28,49 | $28,04 | 23,31M |
| 2026-07-30 | $28,06 | +0,94 % | $27,92 | $28,09 | $27,63 | 26,91M |
| 2026-07-29 | $27,80 | +1,79 % | $27,58 | $28,16 | $27,53 | 21,44M |
| 2026-07-28 | $27,31 | +1,15 % | $27,04 | $27,36 | $26,95 | 15,21M |
| 2026-07-27 | $27,00 | +2,70 % | $26,77 | $27,10 | $26,64 | 21,17M |
| 2026-07-24 | $26,29 | +0,08 % | $26,21 | $26,42 | $26,14 | 23,55M |
| 2026-07-23 | $26,27 | -0,64 % | $26,51 | $26,58 | $26,12 | 15,38M |
| 2026-07-22 | $26,44 | -2,15 % | $26,68 | $26,70 | $26,39 | 23,37M |
| 2026-07-21 | $27,02 | -1,53 % | $27,28 | $27,33 | $27,00 | 12,48M |
| 2026-07-20 | $27,44 | +2,35 % | $27,34 | $27,70 | $27,21 | 20,52M |
| 2026-07-17 | $26,81 | -2,44 % | $26,60 | $26,85 | $26,55 | 32,19M |
| 2026-07-16 | $27,48 | +1,78 % | $27,55 | $27,75 | $27,40 | 22,99M |
| 2026-07-15 | $27,00 | +3,13 % | $26,81 | $27,33 | $26,74 | 26,54M |
| 2026-07-14 | $26,18 | -0,19 % | $26,38 | $26,48 | $26,15 | 10,73M |
| 2026-07-13 | $26,23 | -0,57 % | $26,27 | $26,45 | $26,11 | 12,72M |
| 2026-07-10 | $26,38 | -0,38 % | $26,54 | $26,74 | $26,36 | 10,12M |
| 2026-07-09 | $26,48 | +0,27 % | $26,09 | $26,52 | $26,09 | 21,57M |
| 2026-07-08 | $26,41 | +3,53 % | $26,50 | $26,60 | $26,30 | 42,06M |
| 2026-07-07 | $25,51 | -0,31 % | $25,50 | $25,86 | $25,42 | 12,75M |
| 2026-07-06 | $25,59 | +2,40 % | $25,57 | $25,68 | $25,41 | 17,12M |
| 2026-07-02 | $24,99 | -0,52 % | $25,04 | $25,27 | $24,75 | 17,16M |
| 2026-07-01 | $25,12 | +2,66 % | $24,34 | $25,31 | $24,34 | 43,73M |
| 2026-06-30 | $24,47 | +0,70 % | $24,35 | $24,67 | $24,23 | 18,75M |
| 2026-06-29 | $24,30 | +1,50 % | $24,39 | $24,58 | $24,19 | 31,00M |
| 2026-06-26 | $23,94 | +1,31 % | $23,24 | $24,01 | $23,23 | 25,53M |
| 2026-06-25 | $23,63 | -2,76 % | $23,88 | $23,95 | $23,50 | 25,60M |
| 2026-06-24 | $24,30 | -0,78 % | $24,30 | $24,56 | $24,25 | 18,55M |
| 2026-06-23 | $24,49 | -2,24 % | $24,44 | $24,77 | $24,39 | 24,39M |
| 2026-06-22 | $25,05 | -0,75 % | $25,10 | $25,29 | $24,82 | 24,60M |
| 2026-06-18 | $25,24 | -0,55 % | $25,35 | $25,38 | $25,18 | 16,61M |
| 2026-06-17 | $25,38 | -1,93 % | $25,81 | $26,03 | $25,32 | 21,08M |
| 2026-06-16 | $25,88 | -2,78 % | $26,02 | $26,09 | $25,82 | 20,27M |
| 2026-06-15 | $26,62 | +0,49 % | $26,70 | $26,84 | $26,62 | 15,82M |
| 2026-06-12 | $26,49 | -0,30 % | $26,63 | $26,68 | $26,39 | 13,35M |
| 2026-06-11 | $26,57 | +0,49 % | $26,11 | $26,60 | $25,92 | 16,53M |
| 2026-06-10 | $26,44 | +0,92 % | $26,43 | $26,77 | $26,37 | 13,62M |
| 2026-06-09 | $26,20 | +0,31 % | $26,55 | $26,58 | $25,90 | 19,84M |
| 2026-06-08 | $26,12 | -0,99 % | $26,49 | $26,58 | $26,11 | 13,10M |
| 2026-06-05 | $26,38 | -2,76 % | $27,00 | $27,00 | $26,27 | 27,41M |
| 2026-06-04 | $27,13 | -0,33 % | $27,26 | $27,61 | $27,11 | 12,72M |