loading

Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-04 $73.93 $73.72 $0.2074 8,335,416.0 +0.39%
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%
2025-08-25 $73.72 $73.59 $0.13 5,361,088.0 -0.14%
2025-08-22 $73.81 $73.48 $0.33 5,827,222.0 +0.50%
2025-08-21 $73.47 $73.29 $0.18 5,693,669.0 -0.24%
2025-08-20 $73.60 $73.46 $0.14 5,511,737.0 +0.07%
2025-08-19 $73.51 $73.44 $0.075 5,099,320.0 +0.19%
2025-08-18 $73.64 $73.31 $0.3349 6,940,660.0 -0.11%
2025-08-15 $73.59 $73.39 $0.198 4,305,939.0 -0.14%
2025-08-14 $73.75 $73.49 $0.26 6,814,911.0 -0.28%
2025-08-13 $73.78 $73.67 $0.11 6,204,819.0 +0.37%
2025-08-12 $73.48 $73.33 $0.155 5,492,145.0 +0.01%
2025-08-11 $73.55 $73.44 $0.11 8,667,902.0 +0.07%
2025-08-08 $73.51 $73.40 $0.1075 5,564,101.0 -0.22%
2025-08-07 $73.70 $73.53 $0.1672 4,190,376.0 -0.04%
2025-08-06 $73.65 $73.34 $0.3059 8,081,346.0 -0.08%
2025-08-05 $73.70 $73.54 $0.16 8,144,971.0 +0.04%

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 $73.93 $73.31 $0.6174 20,553,792.0 +0.17%
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%
exchange_traded_fund VTV
$183.00
price up icon 0.64%
exchange_traded_fund VUG
$463.51
price up icon 0.71%
exchange_traded_fund IJH
$65.56
price up icon 1.17%
exchange_traded_fund EFA
$91.34
price up icon 0.69%
exchange_traded_fund IWF
$449.56
price up icon 0.73%
exchange_traded_fund QQQ
$574.20
price up icon 0.71%
Kapitalisierung:     |  Volumen (24h):