iShares 20+ Year Treasury Bond ETF TLT
NasdaqGM
$77,78-0,45 (-0,58 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,78 | -0,58 % | $78,16 | $78,21 | $77,55 | 72,97M |
| 2026-09-29 | $78,23 | -0,50 % | $78,52 | $78,52 | $77,84 | 76,02M |
| 2026-09-28 | $78,62 | -0,88 % | $78,65 | $78,87 | $78,27 | 63,46M |
| 2026-09-25 | $79,32 | -0,13 % | $79,37 | $79,46 | $78,83 | 62,58M |
| 2026-09-24 | $79,42 | -1,29 % | $80,35 | $80,55 | $79,42 | 59,16M |
| 2026-09-23 | $80,46 | -1,58 % | $81,48 | $81,51 | $80,23 | 53,50M |
| 2026-09-22 | $81,75 | -0,06 % | $81,89 | $81,94 | $81,54 | 22,77M |
| 2026-09-21 | $81,80 | +0,68 % | $81,72 | $81,82 | $81,54 | 26,97M |
| 2026-09-18 | $81,25 | -0,65 % | $81,47 | $81,47 | $81,09 | 41,11M |
| 2026-09-17 | $81,78 | +1,11 % | $81,54 | $81,79 | $81,42 | 41,62M |
| 2026-09-16 | $80,88 | +0,21 % | $80,94 | $81,56 | $80,86 | 56,48M |
| 2026-09-15 | $80,71 | -0,27 % | $80,63 | $80,85 | $80,51 | 35,03M |
| 2026-09-14 | $80,93 | +0,07 % | $80,82 | $81,36 | $80,46 | 33,74M |
| 2026-09-11 | $80,87 | +0,11 % | $81,30 | $81,48 | $80,81 | 32,43M |
| 2026-09-10 | $80,78 | -1,16 % | $81,00 | $81,36 | $80,67 | 60,48M |
| 2026-09-09 | $81,73 | -0,57 % | $82,19 | $82,31 | $81,36 | 40,68M |
| 2026-09-08 | $82,20 | -0,01 % | $82,44 | $82,46 | $81,93 | 16,09M |
| 2026-09-04 | $82,21 | +0,17 % | $82,29 | $82,50 | $82,18 | 16,59M |
| 2026-09-03 | $82,07 | +0,15 % | $82,36 | $82,43 | $82,06 | 18,03M |
| 2026-09-02 | $81,95 | +0,10 % | $81,98 | $82,05 | $81,75 | 21,45M |
| 2026-09-01 | $81,87 | -0,79 % | $81,89 | $82,35 | $81,78 | 25,62M |
| 2026-08-31 | $82,52 | -0,43 % | $82,47 | $82,53 | $82,15 | 37,32M |
| 2026-08-28 | $82,88 | -0,30 % | $83,04 | $83,60 | $82,78 | 35,80M |
| 2026-08-27 | $83,13 | -0,20 % | $83,20 | $83,35 | $83,00 | 17,36M |
| 2026-08-26 | $83,30 | -0,20 % | $83,27 | $83,30 | $83,07 | 20,66M |
| 2026-08-25 | $83,47 | +1,10 % | $83,11 | $83,48 | $82,97 | 35,02M |
| 2026-08-24 | $82,56 | +0,62 % | $82,49 | $82,88 | $82,45 | 29,04M |
| 2026-08-21 | $82,05 | -0,35 % | $82,17 | $82,27 | $81,90 | 24,27M |
| 2026-08-20 | $82,34 | -0,82 % | $82,36 | $82,77 | $82,15 | 39,57M |
| 2026-08-19 | $83,02 | +1,67 % | $82,81 | $83,06 | $82,61 | 51,31M |
| 2026-08-18 | $81,66 | +0,38 % | $81,26 | $81,75 | $81,17 | 25,04M |
| 2026-08-17 | $81,35 | -0,84 % | $81,77 | $81,86 | $81,31 | 31,56M |
| 2026-08-14 | $82,04 | -0,67 % | $82,23 | $82,36 | $81,82 | 31,37M |
| 2026-08-13 | $82,59 | +0,58 % | $82,59 | $83,00 | $82,49 | 26,92M |
| 2026-08-12 | $82,11 | -0,10 % | $82,45 | $82,48 | $82,05 | 21,44M |
| 2026-08-11 | $82,19 | +0,16 % | $82,27 | $82,46 | $82,12 | 23,27M |
| 2026-08-10 | $82,06 | -0,85 % | $82,40 | $82,45 | $82,03 | 36,74M |
| 2026-08-07 | $82,76 | +0,29 % | $82,80 | $82,85 | $82,48 | 96,13M |
| 2026-08-06 | $82,52 | -0,58 % | $82,77 | $82,92 | $82,40 | 27,57M |
| 2026-08-05 | $83,00 | +0,22 % | $82,95 | $83,15 | $82,80 | 29,47M |
| 2026-08-04 | $82,82 | +0,77 % | $82,65 | $82,84 | $82,57 | 38,41M |
| 2026-08-03 | $82,19 | -0,07 % | $82,24 | $82,35 | $82,01 | 32,05M |
| 2026-07-31 | $82,25 | -0,66 % | $82,45 | $82,45 | $81,89 | 50,36M |
| 2026-07-30 | $82,80 | -0,06 % | $82,81 | $82,90 | $82,52 | 40,41M |
| 2026-07-29 | $82,85 | -1,65 % | $84,10 | $84,15 | $82,70 | 41,45M |
| 2026-07-28 | $84,24 | +0,59 % | $83,86 | $84,34 | $83,85 | 25,37M |
| 2026-07-27 | $83,75 | +0,60 % | $83,73 | $83,87 | $83,52 | 23,82M |
| 2026-07-24 | $83,25 | +0,10 % | $83,31 | $83,66 | $83,23 | 15,11M |
| 2026-07-23 | $83,17 | -0,32 % | $82,99 | $83,25 | $82,96 | 29,15M |
| 2026-07-22 | $83,44 | -0,26 % | $83,61 | $83,70 | $83,38 | 15,99M |
| 2026-07-21 | $83,66 | -0,27 % | $83,74 | $83,77 | $83,43 | 14,29M |
| 2026-07-20 | $83,89 | -0,75 % | $84,31 | $84,34 | $83,82 | 24,29M |
| 2026-07-17 | $84,52 | +0,37 % | $84,62 | $84,82 | $84,49 | 22,07M |
| 2026-07-16 | $84,21 | -0,04 % | $83,84 | $84,22 | $83,79 | 20,82M |
| 2026-07-15 | $84,24 | +0,19 % | $84,08 | $84,41 | $84,08 | 17,84M |
| 2026-07-14 | $84,08 | +0,13 % | $84,18 | $84,50 | $84,04 | 23,79M |
| 2026-07-13 | $83,97 | -0,59 % | $84,19 | $84,28 | $83,93 | 18,74M |
| 2026-07-10 | $84,47 | -0,02 % | $84,51 | $84,63 | $84,28 | 14,45M |
| 2026-07-09 | $84,49 | +0,15 % | $84,28 | $84,68 | $84,26 | 18,63M |
| 2026-07-08 | $84,36 | -0,22 % | $84,31 | $84,45 | $84,06 | 25,81M |
| 2026-07-07 | $84,55 | -1,05 % | $85,12 | $85,17 | $84,54 | 24,82M |
| 2026-07-06 | $85,45 | -0,07 % | $85,43 | $85,48 | $85,18 | 17,94M |
| 2026-07-02 | $85,51 | -0,01 % | $85,38 | $85,78 | $85,37 | 20,82M |
| 2026-07-01 | $85,52 | -1,04 % | $85,48 | $85,79 | $85,43 | 28,11M |
| 2026-06-30 | $86,42 | -1,18 % | $87,15 | $87,18 | $86,38 | 31,08M |
| 2026-06-29 | $87,45 | +0,10 % | $87,36 | $87,54 | $87,30 | 19,46M |
| 2026-06-26 | $87,36 | +0,01 % | $87,01 | $87,37 | $87,00 | 21,65M |
| 2026-06-25 | $87,35 | -0,03 % | $87,58 | $87,79 | $87,29 | 28,38M |
| 2026-06-24 | $87,38 | +1,37 % | $87,15 | $87,47 | $87,12 | 41,84M |
| 2026-06-23 | $86,20 | +0,13 % | $86,12 | $86,43 | $86,10 | 19,15M |
| 2026-06-22 | $86,09 | -0,76 % | $86,30 | $86,33 | $85,97 | 28,60M |
| 2026-06-18 | $86,75 | +0,49 % | $87,07 | $87,18 | $86,65 | 32,35M |
| 2026-06-17 | $86,33 | +0,16 % | $86,33 | $86,59 | $85,93 | 34,51M |
| 2026-06-16 | $86,19 | +0,55 % | $85,96 | $86,38 | $85,93 | 26,47M |
| 2026-06-15 | $85,72 | -0,06 % | $85,96 | $86,11 | $85,67 | 17,63M |
| 2026-06-12 | $85,77 | -0,24 % | $85,64 | $85,83 | $85,41 | 23,09M |
| 2026-06-11 | $85,98 | +1,30 % | $85,17 | $86,04 | $85,04 | 35,19M |
| 2026-06-10 | $84,88 | -0,28 % | $85,12 | $85,30 | $84,70 | 21,26M |
| 2026-06-09 | $85,12 | +0,59 % | $84,97 | $85,18 | $84,78 | 22,62M |
| 2026-06-08 | $84,62 | -0,52 % | $85,23 | $85,33 | $84,62 | 22,92M |
| 2026-06-05 | $85,06 | -0,51 % | $84,99 | $85,35 | $84,92 | 26,46M |
| 2026-06-04 | $85,50 | +0,22 % | $85,61 | $85,71 | $85,42 | 15,87M |
| 2026-06-03 | $85,31 | -0,40 % | $85,29 | $85,43 | $85,10 | 15,37M |
| 2026-06-02 | $85,65 | +0,21 % | $85,80 | $85,82 | $85,50 | 20,32M |
| 2026-06-01 | $85,47 | -0,34 % | $84,93 | $85,54 | $84,80 | 26,32M |
| 2026-05-29 | $85,76 | +0,02 % | $85,81 | $85,96 | $85,55 | 33,12M |
| 2026-05-28 | $85,74 | +0,52 % | $85,36 | $85,85 | $85,27 | 25,42M |
| 2026-05-27 | $85,30 | +0,24 % | $85,25 | $85,48 | $85,15 | 23,59M |
| 2026-05-26 | $85,10 | +0,50 % | $85,34 | $85,38 | $84,90 | 22,53M |
| 2026-05-22 | $84,68 | +0,55 % | $84,61 | $84,68 | $84,14 | 27,99M |