Holen Sie sich die Stockscreener-App
46.94
0.10%
0.045
Handel nachbörslich:
46.94
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $46.96 | $46.80 | $0.16 | 5,079,654.0 | +0.10% |
| 2026-09-24 | $46.99 | $46.85 | $0.1399 | 6,010,198.0 | -0.10% |
| 2026-09-23 | $47.19 | $46.91 | $0.28 | 5,699,269.0 | -0.68% |
| 2026-09-22 | $47.30 | $47.18 | $0.12 | 5,698,233.0 | +0.11% |
| 2026-09-21 | $47.24 | $47.16 | $0.08 | 4,338,036.0 | +0.34% |
| 2026-09-18 | $47.09 | $47.00 | $0.095 | 3,153,177.0 | -0.13% |
| 2026-09-17 | $47.15 | $47.08 | $0.0673 | 4,013,874.0 | +0.30% |
| 2026-09-16 | $47.09 | $46.94 | $0.145 | 4,436,563.0 | +0.21% |
| 2026-09-15 | $46.92 | $46.85 | $0.07 | 4,798,552.0 | -0.13% |
| 2026-09-14 | $47.01 | $46.85 | $0.1571 | 5,088,874.0 | -0.13% |
| 2026-09-11 | $47.06 | $46.97 | $0.09 | 4,437,004.0 | +0.05% |
| 2026-09-10 | $47.11 | $46.96 | $0.15 | 4,300,683.0 | -0.56% |
| 2026-09-09 | $47.34 | $47.22 | $0.1199 | 4,061,348.0 | -0.34% |
| 2026-09-08 | $47.44 | $47.37 | $0.07 | 3,869,239.0 | -0.13% |
| 2026-09-04 | $47.49 | $47.43 | $0.058 | 3,281,741.0 | +0.11% |
| 2026-09-03 | $47.47 | $47.39 | $0.0777 | 5,543,267.0 | +0.32% |
| 2026-09-02 | $47.29 | $47.23 | $0.0636 | 4,356,698.0 | -0.04% |
| 2026-09-01 | $47.41 | $47.26 | $0.1499 | 5,995,341.0 | -0.59% |
| 2026-08-31 | $47.57 | $47.52 | $0.05 | 4,441,691.0 | -0.11% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total International Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total International Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $47.49 | $46.80 | $0.688 | 89,241,405.0 | -1.28% |
| 2026-08 | $48.02 | $47.52 | $0.50 | 82,261,026.0 | -0.46% |
| 2026-07 | $48.29 | $47.67 | $0.62 | 86,252,955.0 | -1.36% |
| 2026-06 | $48.57 | $47.88 | $0.69 | 100,289,632.0 | +0.21% |
| 2026-05 | $48.37 | $47.53 | $0.834 | 122,453,452.0 | +0.58% |
| 2026-04 | $48.39 | $47.73 | $0.66 | 85,352,228.0 | +0.00% |
| 2026-03 | $49.00 | $47.60 | $1.40 | 122,768,410.0 | -2.34% |
| 2026-02 | $49.23 | $48.39 | $0.84 | 98,967,839.0 | +1.30% |
| 2026-01 | $48.67 | $48.29 | $0.38 | 158,074,080.0 | +0.52% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $49.45 | $48.20 | $1.25 | 95,633,251.0 | -2.56% |
| 2025-11 | $49.73 | $49.42 | $0.31 | 69,603,458.0 | -0.40% |
| 2025-10 | $49.93 | $49.29 | $0.64 | 84,567,908.0 | +0.79% |
| 2025-09 | $49.59 | $48.95 | $0.635 | 78,913,962.0 | +0.30% |
| 2025-08 | $49.49 | $49.12 | $0.37 | 63,645,621.0 | -0.08% |
| 2025-07 | $49.48 | $49.05 | $0.435 | 75,150,195.0 | -0.32% |
| 2025-06 | $49.52 | $49.15 | $0.3671 | 76,382,438.0 | +0.12% |
| 2025-05 | $49.54 | $48.80 | $0.7365 | 94,963,077.0 | -0.20% |
| 2025-04 | $49.58 | $48.61 | $0.97 | 92,357,492.0 | +1.50% |
| 2025-03 | $49.34 | $48.29 | $1.05 | 93,158,950.0 | -1.37% |
| 2025-02 | $49.51 | $48.92 | $0.59 | 56,966,310.0 | +0.67% |
| 2025-01 | $49.24 | $48.38 | $0.86 | 57,698,949.0 | +0.24% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.70 | $48.91 | $1.79 | 72,686,432.0 | -2.93% |
| 2024-11 | $50.56 | $49.54 | $1.02 | 51,276,963.0 | +1.47% |
| 2024-10 | $50.50 | $49.70 | $0.80 | 72,795,472.0 | -0.91% |
| 2024-09 | $50.37 | $49.71 | $0.66 | 52,373,515.0 | +1.05% |
| 2024-08 | $50.04 | $49.51 | $0.5257 | 58,638,528.0 | +0.30% |
| 2024-07 | $49.61 | $48.39 | $1.22 | 61,837,338.0 | +1.93% |
| 2024-06 | $49.02 | $48.34 | $0.68 | 46,289,247.0 | +0.43% |
| 2024-05 | $48.95 | $48.19 | $0.76 | 85,211,329.0 | +0.10% |
| 2024-04 | $49.10 | $48.24 | $0.86 | 64,155,302.0 | -1.59% |
| 2024-03 | $49.26 | $48.53 | $0.73 | 56,037,418.0 | +0.94% |
| 2024-02 | $49.16 | $48.44 | $0.7189 | 155,998,081.0 | -0.71% |
| 2024-01 | $49.36 | $48.60 | $0.76 | 80,517,192.0 | -0.58% |
0.54%
Kapitalisierung:
|
Volumen (24h):