VanEck Morningstar Global Wide Moat UCITS ETF A USD (GOAT)

GOAT
🏛️ 法国 →
30.09
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 30.15 30.15 30.08 30.09 0.0M
2025-09-25 30.27 30.27 30.00 30.13 0.0M
2025-09-24 30.34 30.35 30.28 30.35 0.0M
2025-09-23 30.34 30.34 30.29 30.33 0.0M
2025-09-22 30.65 30.65 30.41 30.38 0.0M
2025-09-19 30.55 30.55 30.45 30.43 0.0M
2025-09-18 30.54 30.61 30.50 30.48 0.0M
2025-09-17 30.35 30.42 30.35 30.40 0.0M
2025-09-16 30.45 30.46 30.25 30.21 0.0M
2025-09-15 30.54 30.54 30.50 30.46 0.0M
2025-09-12 30.57 30.60 30.45 30.40 0.0M
2025-09-11 30.38 30.46 30.38 30.53 0.0M
2025-09-10 30.36 30.49 30.32 30.28 0.0M
2025-09-09 30.15 30.16 30.11 30.11 0.0M
2025-09-08 30.13 30.14 30.04 30.08 0.0M
2025-09-05 29.89 29.91 29.89 29.80 0.0M
2025-09-04 29.67 29.67 29.64 29.70 0.0M
2025-09-03 29.54 29.54 29.54 29.55 0.0M
2025-09-02 29.65 29.65 29.39 29.36 0.0M
2025-09-01 29.72 29.74 29.71 29.69 0.0M
2025-08-29 29.79 29.79 29.69 29.65 0.0M
2025-08-28 29.99 29.99 29.83 29.77 0.0M
2025-08-27 29.96 29.96 29.95 29.91 0.0M
2025-08-26 30.00 30.00 29.97 29.97 0.0M
2025-08-25 30.08 30.08 30.03 30.03 0.0M
2025-08-22 29.71 30.01 29.71 29.97 0.0M
2025-08-21 29.74 29.80 29.67 29.74 0.0M
2025-08-20 29.61 29.64 29.61 29.58 0.0M
2025-08-19 29.66 29.66 29.61 29.64 0.0M
2025-08-18 29.60 29.70 29.60 29.64 0.0M
2025-08-15 29.58 29.61 29.55 29.53 0.0M
2025-08-14 29.63 29.66 29.63 29.58 0.0M
2025-08-13 29.51 29.51 29.51 29.57 0.0M
2025-08-12 29.40 29.43 29.29 29.37 0.0M
2025-08-11 29.48 29.48 29.45 29.38 0.0M
2025-08-08 29.40 29.46 29.40 29.35 0.0M
2025-08-07 29.26 29.33 29.26 29.27 0.0M
2025-08-06 29.62 29.62 29.30 29.33 0.0M
2025-08-05 29.52 29.62 29.42 29.39 0.0M
2025-08-04 29.19 29.43 29.19 29.39 0.0M
2025-08-01 29.65 29.65 29.00 29.06 0.0M
2025-07-31 29.87 29.87 29.87 29.81 0.0M
2025-07-30 29.77 29.95 29.77 29.84 0.0M
2025-07-29 29.85 29.85 29.80 29.74 0.0M
2025-07-28 29.74 29.77 29.74 29.63 0.0M
2025-07-25 29.59 29.62 29.57 29.54 0.0M
2025-07-24 29.63 29.69 29.63 29.64 0.0M
2025-07-23 29.37 29.62 29.37 29.62 0.0M
2025-07-22 29.05 29.05 29.05 29.07 0.0M
2025-07-21 29.32 29.32 29.30 29.18 0.0M
2025-07-18 29.34 29.34 29.25 29.23 0.0M
2025-07-17 29.13 29.40 29.13 29.40 0.0M
2025-07-16 28.87 29.00 28.80 28.74 0.0M
2025-07-15 28.97 29.06 28.96 28.96 0.0M
2025-07-14 28.82 28.92 28.80 28.89 0.0M
2025-07-11 29.09 29.09 28.92 28.84 0.0M
2025-07-10 28.92 28.98 28.92 29.12 0.0M
2025-07-09 28.89 28.89 28.89 28.85 0.0M
2025-07-08 28.77 28.84 28.77 28.90 0.0M
2025-07-07 28.75 28.80 28.75 28.79 0.0M
2025-07-04 28.76 28.76 28.67 28.66 0.0M
2025-07-03 28.69 28.75 28.69 28.79 0.0M
2025-07-02 28.74 28.74 28.63 28.63 0.0M
2025-07-01 28.57 28.57 28.48 28.57 0.0M
2025-06-30 28.71 28.71 28.71 28.57 0.0M
2025-06-27 28.64 28.64 28.64 28.66 0.0M
2025-06-26 28.49 28.49 28.49 28.60 0.0M
2025-06-25 28.69 29.65 28.69 28.48 0.0M
2025-06-24 28.65 28.65 28.62 28.61 0.0M
2025-06-23 28.38 28.38 28.38 28.36 0.0M
2025-06-20 28.43 28.43 28.43 28.45 0.0M
2025-06-19 28.48 28.48 28.38 28.40 0.0M
2025-06-18 28.63 28.63 28.60 28.56 0.0M
2025-06-17 28.62 28.62 28.61 28.62 0.0M
2025-06-16 28.66 28.69 28.65 28.67 0.0M
2025-06-13 28.56 28.77 28.56 28.71 0.0M
2025-06-12 28.90 28.90 28.69 28.83 0.0M
2025-06-11 29.14 29.14 29.03 29.02 0.0M
2025-06-10 29.12 29.12 29.02 29.05 0.0M
2025-06-09 29.12 29.12 28.98 29.01 0.0M
2025-06-06 28.99 29.04 28.94 28.97 0.0M
2025-06-05 28.97 28.97 28.94 28.96 0.0M
2025-06-04 29.08 29.08 28.76 28.88 0.0M
2025-06-03 28.53 28.70 28.53 28.76 0.0M
2025-06-02 28.79 28.79 28.42 28.54 0.0M
2025-05-30 28.97 28.97 28.97 28.72 0.0M
2025-05-29 29.00 29.13 29.00 28.84 0.0M
2025-05-28 28.90 28.90 28.88 28.79 0.0M
2025-05-27 28.56 28.56 28.56 28.81 0.0M
2025-05-26 28.70 28.70 28.50 28.54 0.0M
2025-05-23 28.64 28.64 28.64 28.28 0.0M
2025-05-22 28.41 28.48 28.41 28.47 0.0M
2025-05-21 28.72 28.72 28.67 28.69 0.0M
2025-05-20 28.90 28.98 28.90 28.92 0.0M
2025-05-19 28.81 28.81 28.56 28.74 0.0M
2025-05-16 28.75 28.85 28.75 28.87 0.0M
2025-05-15 28.50 28.61 28.50 28.66 0.0M
2025-05-14 28.92 28.92 28.71 28.58 0.0M
2025-05-13 28.87 28.87 28.82 28.77 0.0M
2025-05-12 28.95 28.95 28.57 28.82 0.0M
2025-05-09 28.12 28.16 28.00 27.97 0.0M
2025-05-08 27.95 27.97 27.93 27.98 0.0M
2025-05-07 27.53 27.56 27.53 27.75 0.0M
2025-05-06 27.92 27.92 27.92 27.82 0.0M
2025-05-05 27.81 27.87 27.81 28.08 0.0M
2025-05-02 27.73 27.73 27.61 27.78 0.0M
2025-04-30 26.99 27.30 26.99 27.13 0.0M
2025-04-29 26.80 26.95 26.80 26.90 0.0M
2025-04-28 26.93 26.93 26.80 26.77 0.0M
2025-04-25 26.91 27.03 26.83 26.77 0.0M
2025-04-24 26.43 26.43 26.26 26.73 0.0M
2025-04-23 26.38 26.38 26.38 26.56 0.0M
2025-04-22 26.13 26.13 26.13 25.93 0.0M
2025-04-17 26.04 26.11 26.04 25.97 0.0M
2025-04-16 26.16 26.16 26.01 26.19 0.0M
2025-04-15 26.16 26.30 26.16 26.43 0.0M
2025-04-14 26.36 26.36 26.25 26.20 0.0M
2025-04-11 26.00 26.00 25.39 25.41 0.0M
2025-04-10 27.13 27.13 25.88 25.75 0.0M
2025-04-09 25.74 25.74 24.59 24.90 0.0M
2025-04-08 26.06 26.30 25.77 26.41 0.0M
2025-04-07 24.97 26.35 24.62 25.71 0.0M
2025-04-04 27.36 27.36 25.86 26.68 0.0M
2025-04-03 28.00 28.00 27.43 27.36 0.0M
2025-04-02 28.65 28.65 28.65 28.49 0.0M
2025-04-01 28.72 28.72 28.50 28.67 0.0M
2025-03-31 28.48 28.48 28.48 28.48 0.0M
2025-03-28 29.00 29.07 28.80 28.68 0.0M
2025-03-27 29.28 29.28 29.10 29.17 0.0M
2025-03-26 29.20 29.20 29.16 29.24 0.0M
2025-03-25 29.13 29.18 29.13 29.27 0.0M
2025-03-24 29.20 29.20 29.20 29.15 0.0M
2025-03-21 29.26 29.26 28.93 29.01 0.0M
2025-03-20 29.31 29.31 29.27 29.19 0.0M
2025-03-19 29.26 29.26 29.26 29.34 0.0M
2025-03-18 29.36 29.36 29.36 29.24 0.0M
2025-03-17 29.01 29.26 28.96 29.26 0.0M
2025-03-14 28.70 29.00 28.70 29.04 0.0M
2025-03-13 28.67 28.69 28.60 28.60 0.0M
2025-03-12 28.64 28.70 28.50 28.55 0.0M
2025-03-11 28.88 28.88 28.37 28.27 0.0M
2025-03-10 29.29 29.29 28.90 28.82 0.0M
2025-03-07 29.87 29.87 29.10 29.20 0.0M
2025-03-06 29.90 29.90 29.40 29.55 0.0M
2025-03-05 29.54 29.71 29.50 29.52 0.0M
2025-03-04 30.15 30.15 30.00 29.62 0.0M
2025-03-03 30.34 30.34 30.30 30.38 0.0M
2025-02-28 29.86 29.86 29.76 29.81 0.0M
2025-02-27 30.06 30.07 30.00 30.05 0.0M
2025-02-26 30.05 30.05 29.98 30.02 0.0M
2025-02-25 29.66 29.70 29.66 29.66 0.0M
2025-02-24 29.79 29.79 29.68 29.76 0.0M
2025-02-21 29.91 30.65 29.84 29.79 0.0M
2025-02-20 29.91 29.91 29.82 29.78 0.0M
2025-02-19 30.04 30.04 29.84 29.79 0.0M
2025-02-18 30.00 30.00 29.92 29.88 0.0M
2025-02-17 29.71 29.71 29.71 29.86 0.0M
2025-02-14 29.66 29.67 29.58 29.85 0.0M
2025-02-13 29.92 29.92 29.30 29.51 0.0M
2025-02-12 29.41 29.41 29.41 29.09 0.0M
2025-02-11 29.25 29.25 29.25 29.36 0.0M
2025-02-10 29.38 29.42 29.38 28.65 0.0M
2025-02-06 28.39 28.39 28.39 28.39 0.0M
2025-02-05 28.08 28.08 28.08 28.08 0.0M