VanEck Video Gaming and eSports UCITS ETF A USD (ESGB)

ESGB
🏛️ 德国 →
66.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 65.68 66.50 65.68 66.50 0.0M
2025-09-25 66.11 66.11 66.11 66.11 0.0M
2025-09-24 66.51 66.55 66.42 66.42 0.0M
2025-09-23 66.53 66.89 66.53 66.89 0.0M
2025-09-22 67.19 67.19 66.66 67.11 0.0M
2025-09-19 66.67 66.67 66.67 66.67 0.0M
2025-09-18 66.18 66.89 66.18 66.89 0.0M
2025-09-17 67.06 67.06 67.06 67.06 0.0M
2025-09-16 66.97 66.97 66.97 66.97 0.0M
2025-09-15 66.94 67.32 66.70 67.32 0.0M
2025-09-12 66.23 66.23 66.13 66.13 0.0M
2025-09-11 65.78 65.78 65.78 65.78 0.0M
2025-09-10 66.06 66.06 65.69 65.69 0.0M
2025-09-09 65.08 65.13 64.80 65.03 0.0M
2025-09-08 63.86 65.00 63.86 65.00 0.0M
2025-09-05 63.07 63.45 63.07 63.45 0.0M
2025-09-04 63.01 63.53 63.01 63.53 0.0M
2025-09-03 63.28 63.37 62.97 63.37 0.0M
2025-09-02 62.38 62.90 62.38 62.90 0.0M
2025-09-01 62.72 62.91 62.72 62.91 0.0M
2025-08-29 63.65 63.65 63.65 63.65 0.0M
2025-08-28 63.55 63.60 63.49 63.60 0.0M
2025-08-27 63.68 63.76 63.68 63.70 0.0M
2025-08-26 63.65 64.21 63.65 64.21 0.0M
2025-08-25 63.10 63.19 63.10 63.13 0.0M
2025-08-22 62.79 62.79 62.79 62.79 0.0M
2025-08-21 62.27 62.40 62.27 62.40 0.0M
2025-08-20 62.48 62.80 61.54 61.54 0.0M
2025-08-19 63.45 63.49 63.45 63.49 0.0M
2025-08-18 63.16 63.66 63.16 63.66 0.0M
2025-08-15 63.86 63.86 63.86 63.86 0.0M
2025-08-14 63.88 63.88 63.88 63.88 0.0M
2025-08-13 64.10 64.24 64.10 64.24 0.0M
2025-08-12 63.36 63.36 63.24 63.24 0.0M
2025-08-11 62.73 62.75 62.69 62.73 0.0M
2025-08-08 62.51 62.75 62.51 62.75 0.0M
2025-08-07 61.81 62.05 61.81 62.05 0.0M
2025-08-06 61.64 61.73 61.64 61.73 0.0M
2025-08-05 61.79 61.87 61.79 61.87 0.0M
2025-08-04 60.53 60.76 60.53 60.76 0.0M
2025-08-01 60.78 60.78 60.32 60.32 0.0M
2025-07-31 60.44 60.58 60.44 60.58 0.0M
2025-07-30 59.45 59.61 59.45 59.61 0.0M
2025-07-29 60.18 60.18 59.84 59.84 0.0M
2025-07-28 59.29 59.39 59.28 59.39 0.0M
2025-07-25 59.07 59.21 59.07 59.21 0.0M
2025-07-24 59.86 59.86 59.86 59.86 0.0M
2025-07-23 59.77 59.82 59.77 59.82 0.0M
2025-07-22 59.42 59.76 59.42 59.76 0.0M
2025-07-21 60.33 60.33 60.32 60.32 0.0M
2025-07-18 60.29 60.29 60.29 60.29 0.0M
2025-07-17 59.81 59.83 59.81 59.83 0.0M
2025-07-16 58.27 58.55 58.27 58.55 0.0M
2025-07-15 57.87 58.16 57.87 58.16 0.0M
2025-07-14 57.28 57.28 57.28 57.28 0.0M
2025-07-11 57.66 57.66 57.60 57.60 0.0M
2025-07-10 58.14 58.14 57.78 58.08 0.0M
2025-07-09 57.76 58.28 57.76 58.28 0.0M
2025-07-08 58.37 58.37 58.37 58.37 0.0M
2025-07-07 58.04 58.42 57.62 58.42 0.0M
2025-07-04 58.44 58.44 58.04 58.04 0.0M
2025-07-03 57.41 57.82 57.41 57.82 0.0M
2025-07-02 58.82 58.82 58.20 58.20 0.0M
2025-07-01 59.40 59.65 59.36 59.47 0.0M
2025-06-30 60.07 60.07 59.89 59.89 0.0M
2025-06-27 59.53 60.00 59.53 60.00 0.0M
2025-06-26 59.41 59.41 59.33 59.33 0.0M
2025-06-25 59.88 59.95 59.88 59.95 0.0M
2025-06-24 59.43 59.43 59.43 59.43 0.0M
2025-06-23 57.97 58.48 57.97 58.48 0.0M
2025-06-20 59.19 59.35 59.19 59.35 0.0M
2025-06-19 59.46 59.46 58.29 58.29 0.0M
2025-06-18 59.76 59.76 59.76 59.76 0.0M
2025-06-17 58.61 58.77 58.61 58.77 0.0M
2025-06-16 58.31 58.31 57.76 58.23 0.0M
2025-06-13 58.08 58.31 58.08 58.31 0.0M
2025-06-12 58.56 58.56 58.37 58.37 0.0M
2025-06-11 58.85 59.01 58.85 58.86 0.0M
2025-06-10 59.47 59.47 59.47 59.47 0.0M
2025-06-09 59.00 59.57 59.00 59.57 0.0M
2025-06-06 59.03 59.12 59.03 59.12 0.0M
2025-06-05 59.17 59.25 59.17 59.25 0.0M
2025-06-04 58.85 59.20 58.81 59.20 0.0M
2025-06-03 58.47 58.47 58.02 58.39 0.0M
2025-06-02 57.73 57.73 57.12 57.46 0.0M
2025-05-30 57.21 57.39 57.02 57.39 0.0M
2025-05-29 58.72 59.17 58.72 59.17 0.0M
2025-05-28 58.47 58.69 58.13 58.13 0.0M
2025-05-27 58.01 58.12 58.01 58.12 0.0M
2025-05-26 57.49 57.61 57.36 57.36 0.0M
2025-05-23 56.33 56.79 56.33 56.79 0.0M
2025-05-22 56.31 56.31 56.28 56.28 0.0M
2025-05-21 56.40 57.17 56.40 56.76 0.0M
2025-05-20 56.80 57.26 56.80 57.26 0.0M
2025-05-19 57.71 57.71 56.61 56.61 0.0M
2025-05-16 57.63 57.75 57.63 57.75 0.0M
2025-05-15 56.69 57.67 56.69 57.67 0.0M
2025-05-14 56.58 56.58 56.58 56.58 0.0M
2025-05-13 55.75 56.39 55.75 56.39 0.0M
2025-05-12 56.95 56.95 56.42 56.42 0.0M
2025-05-09 55.50 55.69 55.50 55.69 0.0M
2025-05-08 55.87 55.87 55.87 55.87 0.0M
2025-05-07 56.90 56.90 55.11 55.68 0.0M
2025-05-06 55.67 55.67 55.67 55.67 0.0M
2025-05-05 56.83 56.83 55.61 55.61 0.0M
2025-05-02 55.01 55.01 55.01 55.01 0.0M
2025-04-30 53.99 53.99 53.96 53.96 0.0M
2025-04-29 52.91 53.01 52.91 53.00 0.0M
2025-04-28 51.72 52.89 51.72 52.89 0.0M
2025-04-25 51.96 52.71 51.96 52.71 0.0M
2025-04-24 50.56 51.34 50.56 51.34 0.0M
2025-04-23 50.61 51.79 50.61 51.79 0.0M
2025-04-22 48.99 51.35 48.99 51.35 0.0M
2025-04-17 49.47 50.35 49.47 50.35 0.0M
2025-04-16 48.95 49.98 48.95 49.67 0.0M
2025-04-15 49.20 49.89 49.20 49.89 0.0M
2025-04-14 49.20 50.12 49.20 50.12 0.0M
2025-04-11 49.03 50.48 49.03 49.21 0.0M
2025-04-10 50.51 50.51 50.51 50.51 0.0M
2025-04-09 47.12 51.94 47.12 51.94 0.0M
2025-04-08 48.52 48.69 48.18 48.69 0.0M
2025-04-07 45.41 47.66 45.41 47.66 0.0M
2025-04-04 49.55 50.53 48.44 48.44 0.0M
2025-04-03 51.31 51.31 50.31 50.31 0.0M
2025-04-02 52.77 53.25 52.56 53.25 0.0M
2025-04-01 51.84 51.84 51.84 51.84 0.0M
2025-03-31 51.35 51.38 51.35 51.38 0.0M
2025-03-28 52.46 52.46 52.46 52.46 0.0M
2025-03-27 54.22 54.22 52.96 52.96 0.0M
2025-03-26 55.33 55.33 55.33 55.33 0.0M
2025-03-25 54.42 54.42 54.42 54.42 0.0M
2025-03-24 53.54 53.54 53.54 53.54 0.0M
2025-03-21 53.01 53.24 53.01 53.24 0.0M
2025-03-20 53.01 53.17 52.76 53.17 0.0M
2025-03-19 52.20 53.39 52.20 53.39 0.0M
2025-03-18 52.78 52.78 52.78 52.78 0.0M
2025-03-17 52.21 53.04 52.21 53.04 0.0M
2025-03-14 52.21 52.35 52.21 52.35 0.0M
2025-03-13 51.79 51.79 51.79 51.79 0.0M
2025-03-12 51.11 52.10 51.11 52.10 0.0M
2025-03-11 51.38 51.75 51.36 51.75 0.0M
2025-03-10 52.57 52.57 51.48 51.48 0.0M
2025-03-07 52.39 53.09 52.39 52.90 0.0M
2025-03-06 55.47 55.53 53.91 53.91 0.0M
2025-03-05 54.83 55.29 54.83 55.29 0.0M
2025-03-04 55.51 55.51 54.45 54.61 0.0M
2025-03-03 56.79 56.79 55.98 55.98 0.0M
2025-02-28 55.81 56.22 55.81 56.22 0.0M
2025-02-27 56.67 56.67 56.67 56.67 0.0M
2025-02-26 57.20 57.35 57.20 57.35 0.0M
2025-02-25 57.94 57.98 56.65 57.29 0.0M
2025-02-24 58.74 58.91 57.80 57.80 0.0M
2025-02-21 59.24 59.84 59.24 59.84 0.0M
2025-02-20 59.09 59.09 58.89 58.89 0.0M
2025-02-19 59.65 59.82 59.65 59.82 0.0M
2025-02-18 59.76 59.76 59.27 59.65 0.0M
2025-02-17 59.41 59.41 59.08 59.18 0.0M
2025-02-14 58.23 58.35 58.20 58.35 0.0M
2025-02-13 57.60 57.79 57.60 57.79 0.0M
2025-02-12 56.84 56.95 56.84 56.88 0.0M
2025-02-11 57.52 57.79 57.37 57.79 0.0M
2025-02-10 57.39 57.66 57.39 57.61 0.0M
2025-02-07 56.61 57.57 56.58 57.11 0.0M
2025-02-06 57.06 57.17 56.88 56.88 0.0M
2025-02-05 56.40 56.40 55.75 55.86 0.0M
2025-02-04 54.51 54.81 54.51 54.81 0.0M
2025-02-03 54.34 54.41 54.33 54.41 0.0M
2025-01-31 54.64 54.66 54.50 54.52 0.0M
2025-01-30 53.97 54.04 53.97 54.04 0.0M
2025-01-29 53.04 53.06 53.04 53.06 0.0M
2025-01-28 52.54 52.54 52.54 52.54 0.0M
2025-01-27 51.23 51.36 51.21 51.21 0.0M
2025-01-24 52.22 52.26 52.22 52.26 0.0M
2025-01-23 51.86 51.89 51.52 51.52 0.0M
2025-01-22 52.05 52.25 52.05 52.25 0.0M
2025-01-21 52.28 52.31 52.28 52.31 0.0M
2025-01-20 53.09 53.09 52.26 52.26 0.0M
2025-01-17 52.02 52.05 52.02 52.05 0.0M
2025-01-16 52.34 52.42 52.32 52.36 0.0M
2025-01-15 51.62 53.04 51.62 53.04 0.0M
2025-01-14 51.81 51.81 51.72 51.79 0.0M
2025-01-13 52.00 52.00 51.01 51.01 0.0M
2025-01-10 51.77 51.77 51.19 51.19 0.0M
2025-01-09 51.81 51.81 51.75 51.81 0.0M
2025-01-08 51.90 51.90 51.56 51.56 0.0M
2025-01-07 52.67 52.67 52.47 52.47 0.0M
2025-01-06 52.45 53.29 52.45 52.61 0.0M
2025-01-03 52.65 53.46 52.65 52.72 0.0M
2025-01-02 52.09 52.57 52.09 52.55 0.0M