Holen Sie sich die Stockscreener-App
74.14
0.19%
-0.1503
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $74.22 | $74.07 | $0.15 | 5,122,782.0 | -0.21% |
| 2025-09-24 | $74.38 | $74.26 | $0.12 | 5,156,259.0 | -0.20% |
| 2025-09-23 | $74.45 | $74.31 | $0.145 | 6,491,269.0 | +0.20% |
| 2025-09-22 | $74.41 | $74.27 | $0.14 | 7,813,164.0 | -0.19% |
| 2025-09-19 | $74.45 | $74.34 | $0.11 | 5,294,756.0 | +0.04% |
| 2025-09-18 | $74.48 | $74.29 | $0.1892 | 7,640,281.0 | -0.25% |
| 2025-09-17 | $74.92 | $74.53 | $0.3938 | 8,869,918.0 | -0.17% |
| 2025-09-16 | $74.77 | $74.65 | $0.1183 | 7,009,982.0 | +0.01% |
| 2025-09-15 | $74.73 | $74.65 | $0.08 | 7,187,285.0 | +0.19% |
| 2025-09-12 | $74.58 | $74.43 | $0.15 | 5,490,839.0 | -0.12% |
| 2025-09-11 | $74.76 | $74.57 | $0.1867 | 6,435,452.0 | +0.21% |
| 2025-09-10 | $74.62 | $74.44 | $0.18 | 5,679,661.0 | +0.17% |
| 2025-09-09 | $74.52 | $74.30 | $0.2186 | 6,607,044.0 | -0.19% |
| 2025-09-08 | $74.52 | $74.41 | $0.11 | 6,413,782.0 | +0.32% |
| 2025-09-05 | $74.37 | $74.25 | $0.1165 | 6,320,912.0 | +0.47% |
| 2025-09-04 | $73.93 | $73.72 | $0.21 | 8,839,554.0 | +0.38% |
| 2025-09-03 | $73.72 | $73.44 | $0.2799 | 6,003,600.0 | +0.33% |
| 2025-09-02 | $73.42 | $73.31 | $0.115 | 6,214,776.0 | -0.54% |
| 2025-08-29 | $73.87 | $73.76 | $0.1072 | 7,735,996.0 | -0.12% |
| 2025-08-28 | $73.92 | $73.76 | $0.1596 | 5,851,379.0 | +0.12% |
| 2025-08-27 | $73.81 | $73.59 | $0.2154 | 6,051,637.0 | +0.09% |
| 2025-08-26 | $73.76 | $73.59 | $0.1672 | 4,647,272.0 | +0.12% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $74.92 | $73.31 | $1.61 | 118,591,316.0 | +0.45% |
| 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% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.92 | $71.20 | $2.72 | 161,338,376.0 | +2.97% |
| 2023-11 | $71.70 | $68.45 | $3.25 | 142,821,010.0 | +4.23% |
| 2023-10 | $69.73 | $67.99 | $1.75 | 172,141,418.0 | -1.79% |
| 2023-09 | $71.57 | $69.38 | $2.19 | 137,438,347.0 | -2.75% |
| 2023-08 | $72.02 | $70.45 | $1.57 | 127,057,881.0 | -0.93% |
| 2023-07 | $72.98 | $71.35 | $1.63 | 111,894,593.0 | -0.37% |
| 2023-06 | $73.19 | $72.20 | $0.985 | 106,617,625.0 | -0.48% |
| 2023-05 | $74.38 | $72.07 | $2.31 | 103,887,387.0 | -1.40% |
| 2023-04 | $74.90 | $73.15 | $1.75 | 80,602,723.0 | +0.34% |
| 2023-03 | $74.42 | $71.17 | $3.25 | 114,695,192.0 | +2.44% |
| 2023-02 | $74.86 | $71.75 | $3.11 | 100,780,492.0 | -2.90% |
| 2023-01 | $74.66 | $72.07 | $2.59 | 114,039,090.0 | +3.31% |
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):