iPath Series B S&P 500 VIX Short-Term Futures ETN VXX
Cboe US
$17,61+0,16 (+0,92 %)
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 | $17,61 | +0,92 % | $17,30 | $17,62 | $17,21 | 6,14M |
| 2026-09-29 | $17,45 | -0,06 % | $17,34 | $17,59 | $17,26 | 5,62M |
| 2026-09-28 | $17,46 | +0,92 % | $17,51 | $17,76 | $17,23 | 7,98M |
| 2026-09-25 | $17,30 | -1,54 % | $17,48 | $17,74 | $17,27 | 6,86M |
| 2026-09-24 | $17,57 | +0,46 % | $17,60 | $17,89 | $17,39 | 9,10M |
| 2026-09-23 | $17,49 | +1,98 % | $17,17 | $17,60 | $17,14 | 8,42M |
| 2026-09-22 | $17,15 | -3,05 % | $17,50 | $17,55 | $17,12 | 8,04M |
| 2026-09-21 | $17,69 | -0,39 % | $17,48 | $17,79 | $17,47 | 9,55M |
| 2026-09-18 | $17,76 | +0,17 % | $17,76 | $18,00 | $17,74 | 6,48M |
| 2026-09-17 | $17,73 | -3,80 % | $17,70 | $17,85 | $17,65 | 7,26M |
| 2026-09-16 | $18,43 | +0,93 % | $18,09 | $18,88 | $18,01 | 13,37M |
| 2026-09-15 | $18,26 | +0,16 % | $18,10 | $18,52 | $18,08 | 7,42M |
| 2026-09-14 | $18,23 | +0,89 % | $18,63 | $18,67 | $18,11 | 12,62M |
| 2026-09-11 | $18,07 | -4,29 % | $18,28 | $18,28 | $17,95 | 8,37M |
| 2026-09-10 | $18,88 | +3,17 % | $18,73 | $18,96 | $18,51 | 12,31M |
| 2026-09-09 | $18,30 | +1,72 % | $18,21 | $18,39 | $18,05 | 8,94M |
| 2026-09-08 | $17,99 | +1,52 % | $17,68 | $18,09 | $17,67 | 6,21M |
| 2026-09-04 | $17,72 | +0,57 % | $17,50 | $17,74 | $17,42 | 5,46M |
| 2026-09-03 | $17,62 | -2,22 % | $17,90 | $18,00 | $17,62 | 9,17M |
| 2026-09-02 | $18,02 | -2,86 % | $18,43 | $18,48 | $17,98 | 7,43M |
| 2026-09-01 | $18,55 | +3,06 % | $18,35 | $18,73 | $18,12 | 7,79M |
| 2026-08-31 | $18,00 | -1,96 % | $18,41 | $18,50 | $18,00 | 5,50M |
| 2026-08-28 | $18,36 | +1,44 % | $18,28 | $18,45 | $18,23 | 7,97M |
| 2026-08-27 | $18,10 | -2,37 % | $18,51 | $18,58 | $18,07 | 7,73M |
| 2026-08-26 | $18,54 | -0,70 % | $18,69 | $18,76 | $18,52 | 4,33M |
| 2026-08-25 | $18,67 | -1,53 % | $18,80 | $19,03 | $18,62 | 5,73M |
| 2026-08-24 | $18,96 | +0,05 % | $18,82 | $19,01 | $18,78 | 6,20M |
| 2026-08-21 | $18,95 | -1,25 % | $18,95 | $19,05 | $18,87 | 6,05M |
| 2026-08-20 | $19,19 | +0,73 % | $19,23 | $19,39 | $19,09 | 9,29M |
| 2026-08-19 | $19,05 | -3,05 % | $19,38 | $19,43 | $18,98 | 7,46M |
| 2026-08-18 | $19,65 | +0,77 % | $19,71 | $19,75 | $19,52 | 8,48M |
| 2026-08-17 | $19,50 | +0,75 % | $19,35 | $19,70 | $19,28 | 8,04M |
| 2026-08-14 | $19,35 | -1,35 % | $19,44 | $19,62 | $19,32 | 5,53M |
| 2026-08-13 | $19,62 | +0,87 % | $19,40 | $19,71 | $19,36 | 6,27M |
| 2026-08-12 | $19,45 | -2,99 % | $19,87 | $19,92 | $19,42 | 7,55M |
| 2026-08-11 | $20,05 | -0,79 % | $20,23 | $20,32 | $20,05 | 6,00M |
| 2026-08-10 | $20,21 | -0,54 % | $20,24 | $20,30 | $20,02 | 6,57M |
| 2026-08-07 | $20,32 | +0,44 % | $20,26 | $20,42 | $20,18 | 6,66M |
| 2026-08-06 | $20,23 | -1,37 % | $20,70 | $20,74 | $20,20 | 5,90M |
| 2026-08-05 | $20,51 | -3,57 % | $21,34 | $21,44 | $20,38 | 11,25M |
| 2026-08-04 | $21,27 | +0,90 % | $20,77 | $21,27 | $20,77 | 7,32M |
| 2026-08-03 | $21,08 | -0,80 % | $21,07 | $21,18 | $20,90 | 6,83M |
| 2026-07-31 | $21,25 | -2,61 % | $21,64 | $22,51 | $21,18 | 8,50M |
| 2026-07-30 | $21,82 | -6,83 % | $22,48 | $22,77 | $21,82 | 9,29M |
| 2026-07-29 | $23,42 | +6,31 % | $22,35 | $23,51 | $21,80 | 18,83M |
| 2026-07-28 | $22,03 | -0,81 % | $22,19 | $22,56 | $21,83 | 6,85M |
| 2026-07-27 | $22,21 | -0,67 % | $21,79 | $22,65 | $21,74 | 10,70M |
| 2026-07-24 | $22,36 | -0,71 % | $22,52 | $22,61 | $21,82 | 9,03M |
| 2026-07-23 | $22,52 | +4,50 % | $22,74 | $23,18 | $22,44 | 9,95M |
| 2026-07-22 | $21,55 | +0,84 % | $21,60 | $21,81 | $21,42 | 5,68M |
| 2026-07-21 | $21,37 | -3,39 % | $21,64 | $21,93 | $21,27 | 5,55M |
| 2026-07-20 | $22,12 | -1,60 % | $21,70 | $22,25 | $21,45 | 6,94M |
| 2026-07-17 | $22,48 | +4,80 % | $22,76 | $22,84 | $22,06 | 10,09M |
| 2026-07-16 | $21,45 | +2,88 % | $21,16 | $21,67 | $20,94 | 7,34M |
| 2026-07-15 | $20,85 | -3,07 % | $21,21 | $21,48 | $20,83 | 5,73M |
| 2026-07-14 | $21,51 | -1,24 % | $21,44 | $21,61 | $21,23 | 4,46M |
| 2026-07-13 | $21,78 | +3,08 % | $21,36 | $21,96 | $21,13 | 8,19M |
| 2026-07-10 | $21,13 | -2,09 % | $21,50 | $22,02 | $21,07 | 5,79M |
| 2026-07-09 | $21,58 | -1,95 % | $21,86 | $22,10 | $21,58 | 4,86M |
| 2026-07-08 | $22,01 | +1,48 % | $22,16 | $22,79 | $21,73 | 8,08M |
| 2026-07-07 | $21,69 | +0,93 % | $21,49 | $21,95 | $21,33 | 7,27M |
| 2026-07-06 | $21,49 | -2,50 % | $21,72 | $21,72 | $21,41 | 6,21M |
| 2026-07-02 | $22,04 | -1,25 % | $22,06 | $22,58 | $21,74 | 9,00M |
| 2026-07-01 | $22,32 | +1,04 % | $22,35 | $22,55 | $22,01 | 7,27M |
| 2026-06-30 | $22,09 | -2,04 % | $22,60 | $22,70 | $21,96 | 4,63M |
| 2026-06-29 | $22,55 | -4,29 % | $22,86 | $23,48 | $22,51 | 16,04M |
| 2026-06-26 | $23,56 | +1,33 % | $24,10 | $24,33 | $23,22 | 7,34M |
| 2026-06-25 | $23,25 | -1,86 % | $22,84 | $23,73 | $22,83 | 9,51M |
| 2026-06-24 | $23,69 | -0,75 % | $23,68 | $24,15 | $23,15 | 7,92M |
| 2026-06-23 | $23,87 | +5,99 % | $23,82 | $24,10 | $23,36 | 10,79M |
| 2026-06-22 | $22,52 | -1,23 % | $22,26 | $22,75 | $21,92 | 16,16M |
| 2026-06-18 | $22,80 | -3,14 % | $22,73 | $23,12 | $22,64 | 8,35M |
| 2026-06-17 | $23,54 | +4,30 % | $22,39 | $23,83 | $22,32 | 13,16M |
| 2026-06-16 | $22,57 | +0,04 % | $22,53 | $22,72 | $22,35 | 7,55M |
| 2026-06-15 | $22,56 | -6,78 % | $23,06 | $23,13 | $22,49 | 12,92M |
| 2026-06-12 | $24,20 | -4,42 % | $24,96 | $25,32 | $24,17 | 8,77M |
| 2026-06-11 | $25,32 | -4,81 % | $26,45 | $27,13 | $25,16 | 14,30M |
| 2026-06-10 | $26,60 | +5,68 % | $25,73 | $26,90 | $25,50 | 11,41M |
| 2026-06-09 | $25,17 | +1,66 % | $24,49 | $26,78 | $24,19 | 16,59M |
| 2026-06-08 | $24,76 | -1,79 % | $24,62 | $25,01 | $24,33 | 7,69M |
| 2026-06-05 | $25,21 | +7,28 % | $23,78 | $25,67 | $23,71 | 19,38M |
| 2026-06-04 | $23,50 | -3,33 % | $24,50 | $24,52 | $23,43 | 9,41M |
| 2026-06-03 | $24,31 | -0,25 % | $24,50 | $24,68 | $24,25 | 8,75M |
| 2026-06-02 | $24,37 | -1,65 % | $24,43 | $24,69 | $24,27 | 8,93M |
| 2026-06-01 | $24,78 | +2,65 % | $24,41 | $24,80 | $24,08 | 11,52M |
| 2026-05-29 | $24,14 | -1,71 % | $24,23 | $24,44 | $23,85 | 7,30M |
| 2026-05-28 | $24,56 | -1,84 % | $25,11 | $25,19 | $24,44 | 6,76M |
| 2026-05-27 | $25,02 | -2,42 % | $25,41 | $25,69 | $24,99 | 5,82M |
| 2026-05-26 | $25,64 | -2,95 % | $25,75 | $25,76 | $25,36 | 9,87M |
| 2026-05-22 | $26,42 | +0,80 % | $26,30 | $26,60 | $26,07 | 7,98M |