Holen Sie sich die Stockscreener-App
74.18
0.00%
0.00
Handel nachbörslich:
74.12
-0.06
-0.08%
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $74.19 | $74.03 | $0.1599 | 9,075,483.0 | +0.00% |
| 2026-01-05 | $74.21 | $74.08 | $0.13 | 11,053,328.0 | +0.19% |
| 2026-01-02 | $74.16 | $74.02 | $0.14 | 7,449,269.0 | -0.04% |
| 2025-12-31 | $74.25 | $74.06 | $0.19 | 8,844,246.0 | -0.27% |
| 2025-12-30 | $74.29 | $74.18 | $0.1075 | 7,742,137.0 | -0.04% |
| 2025-12-29 | $74.30 | $74.21 | $0.09 | 9,101,201.0 | +0.15% |
| 2025-12-26 | $74.28 | $74.14 | $0.1399 | 6,728,781.0 | +0.00% |
| 2025-12-24 | $74.19 | $74.05 | $0.145 | 5,341,596.0 | +0.24% |
| 2025-12-23 | $74.02 | $73.85 | $0.17 | 10,186,236.0 | -0.01% |
| 2025-12-22 | $74.04 | $73.97 | $0.07 | 9,830,598.0 | -0.03% |
| 2025-12-19 | $74.13 | $74.02 | $0.11 | 7,532,391.0 | -0.15% |
| 2025-12-18 | $74.20 | $74.08 | $0.1112 | 6,932,320.0 | -0.12% |
| 2025-12-17 | $74.27 | $74.17 | $0.10 | 10,066,137.0 | -0.03% |
| 2025-12-16 | $74.27 | $74.06 | $0.21 | 6,998,241.0 | +0.19% |
| 2025-12-15 | $74.23 | $74.08 | $0.155 | 10,494,472.0 | +0.12% |
| 2025-12-12 | $74.09 | $74.01 | $0.0758 | 8,110,264.0 | -0.31% |
| 2025-12-11 | $74.43 | $74.24 | $0.19 | 9,419,128.0 | +0.00% |
| 2025-12-10 | $74.27 | $74.00 | $0.27 | 8,765,840.0 | +0.30% |
| 2025-12-09 | $74.21 | $74.01 | $0.1999 | 6,683,931.0 | -0.07% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total Bond Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total Bond Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $74.21 | $74.02 | $0.19 | 36,653,563.0 | +0.15% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.47 | $73.85 | $0.62 | 170,134,573.0 | -0.68% |
| 2025-11 | $74.90 | $74.04 | $0.8565 | 139,186,951.0 | +0.27% |
| 2025-10 | $75.15 | $74.13 | $1.02 | 179,446,999.0 | +0.28% |
| 2025-09 | $74.92 | $73.31 | $1.61 | 140,768,283.0 | +0.77% |
| 2025-08 | $73.92 | $73.29 | $0.63 | 133,769,041.0 | +0.82% |
| 2025-07 | $73.45 | $72.52 | $0.93 | 131,717,239.0 | -0.58% |
| 2025-06 | $73.67 | $72.19 | $1.48 | 143,903,195.0 | +1.18% |
| 2025-05 | $73.37 | $71.76 | $1.61 | 126,010,940.0 | -0.99% |
| 2025-04 | $74.34 | $71.41 | $2.93 | 185,163,243.0 | +0.07% |
| 2025-03 | $73.67 | $72.77 | $0.90 | 118,072,218.0 | -0.29% |
| 2025-02 | $73.69 | $71.75 | $1.94 | 126,588,552.0 | +1.82% |
| 2025-01 | $72.54 | $71.10 | $1.44 | 138,825,804.0 | +0.60% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.79 | $71.62 | $2.17 | 131,260,426.0 | -2.13% |
| 2024-11 | $73.63 | $72.20 | $1.43 | 136,501,354.0 | +0.75% |
| 2024-10 | $75.26 | $72.79 | $2.47 | 130,661,780.0 | -2.74% |
| 2024-09 | $75.67 | $74.33 | $1.34 | 129,174,940.0 | +1.01% |
| 2024-08 | $74.85 | $73.44 | $1.41 | 115,273,567.0 | +1.14% |
| 2024-07 | $73.52 | $71.40 | $2.12 | 119,499,703.0 | +2.04% |
| 2024-06 | $72.74 | $71.53 | $1.21 | 118,595,132.0 | +0.57% |
| 2024-05 | $72.16 | $70.50 | $1.66 | 108,393,453.0 | +1.37% |
| 2024-04 | $72.19 | $70.37 | $1.82 | 185,461,737.0 | -2.70% |
| 2024-03 | $72.97 | $71.81 | $1.16 | 163,747,907.0 | +0.57% |
| 2024-02 | $73.83 | $71.74 | $2.09 | 150,939,998.0 | -1.65% |
| 2024-01 | $73.64 | $72.43 | $1.21 | 156,593,897.0 | -0.16% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):