Holen Sie sich die Stockscreener-App
73.44
0.37%
0.2686
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-23 | $73.61 | $73.24 | $0.3634 | 7,082,883.0 | +0.36% |
| 2026-03-20 | $73.53 | $73.16 | $0.37 | 12,979,808.0 | -0.80% |
| 2026-03-19 | $73.86 | $73.50 | $0.365 | 8,854,056.0 | +0.11% |
| 2026-03-18 | $73.95 | $73.67 | $0.2755 | 9,207,527.0 | -0.41% |
| 2026-03-17 | $74.01 | $73.92 | $0.085 | 5,947,370.0 | +0.20% |
| 2026-03-16 | $73.88 | $73.74 | $0.14 | 7,695,025.0 | +0.38% |
| 2026-03-13 | $73.80 | $73.51 | $0.29 | 7,026,571.0 | -0.10% |
| 2026-03-12 | $73.83 | $73.56 | $0.2711 | 12,368,177.0 | -0.37% |
| 2026-03-11 | $74.10 | $73.85 | $0.25 | 8,404,425.0 | -0.44% |
| 2026-03-10 | $74.45 | $74.21 | $0.2361 | 8,584,271.0 | -0.31% |
| 2026-03-09 | $74.50 | $74.11 | $0.39 | 8,199,654.0 | +0.28% |
| 2026-03-06 | $74.42 | $74.06 | $0.355 | 10,867,781.0 | -0.13% |
| 2026-03-05 | $74.37 | $74.24 | $0.1277 | 10,017,411.0 | -0.23% |
| 2026-03-04 | $74.60 | $74.50 | $0.105 | 11,272,171.0 | -0.07% |
| 2026-03-03 | $74.66 | $74.31 | $0.3549 | 8,934,468.0 | -0.11% |
| 2026-03-02 | $74.74 | $74.55 | $0.19 | 7,881,565.0 | -0.71% |
| 2026-02-27 | $75.23 | $75.13 | $0.10 | 8,495,299.0 | +0.20% |
| 2026-02-26 | $75.03 | $74.93 | $0.10 | 14,872,989.0 | +0.15% |
| 2026-02-25 | $74.97 | $74.87 | $0.10 | 7,000,252.0 | -0.03% |
| 2026-02-24 | $74.97 | $74.89 | $0.08 | 9,848,276.0 | -0.05% |
| 2026-02-23 | $75.02 | $74.84 | $0.18 | 6,283,506.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $74.74 | $73.16 | $1.58 | 145,323,163.0 | -2.31% |
| 2026-02 | $75.23 | $73.84 | $1.39 | 176,361,588.0 | +1.27% |
| 2026-01 | $74.47 | $73.90 | $0.565 | 213,498,851.0 | +0.22% |
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% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):