Holen Sie sich die Stockscreener-App
282.81
0.41%
-1.16
Handel nachbörslich:
282.75
-0.06
-0.02%
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $284.1 | $282.4 | $1.76 | 55,767.0 | -0.41% |
| 2026-09-03 | $284.4 | $281.8 | $2.58 | 61,695.0 | +1.14% |
| 2026-09-02 | $281.4 | $279.8 | $1.57 | 62,271.0 | +0.44% |
| 2026-09-01 | $280.7 | $278.8 | $1.94 | 89,607.0 | -0.68% |
| 2026-08-31 | $281.8 | $280.6 | $1.23 | 104,361.0 | -0.25% |
| 2026-08-28 | $284.5 | $281.8 | $2.63 | 53,179.0 | -0.16% |
| 2026-08-27 | $283.0 | $281.0 | $2.02 | 54,620.0 | +0.87% |
| 2026-08-26 | $280.6 | $279.4 | $1.21 | 45,245.0 | -0.07% |
| 2026-08-25 | $280.8 | $279.5 | $1.28 | 53,032.0 | +0.34% |
| 2026-08-24 | $280.1 | $279.0 | $1.17 | 86,063.0 | -0.26% |
| 2026-08-21 | $280.9 | $279.6 | $1.23 | 62,444.0 | +0.36% |
| 2026-08-20 | $281.1 | $279.0 | $2.19 | 63,889.0 | -0.87% |
| 2026-08-19 | $282.6 | $281.0 | $1.55 | 50,224.0 | +0.20% |
| 2026-08-18 | $281.4 | $280.8 | $0.665 | 99,806.0 | -0.63% |
| 2026-08-17 | $284.2 | $282.8 | $1.46 | 52,844.0 | -0.44% |
| 2026-08-14 | $285.1 | $283.8 | $1.36 | 50,804.0 | -0.25% |
| 2026-08-13 | $285.6 | $284.0 | $1.54 | 67,672.0 | +0.60% |
| 2026-08-12 | $283.8 | $282.8 | $1.06 | 84,627.0 | +0.29% |
| 2026-08-11 | $284.5 | $281.8 | $2.69 | 70,720.0 | -0.49% |
| 2026-08-10 | $284.5 | $283.2 | $1.34 | 72,925.0 | -0.05% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mega Cap 300 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mega Cap 300 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $284.4 | $278.8 | $5.62 | 325,107.0 | +0.48% |
| 2026-08 | $285.6 | $273.8 | $11.72 | 1,525,834.0 | +3.10% |
| 2026-07 | $277.1 | $265.4 | $11.71 | 1,900,844.0 | -0.23% |
| 2026-06 | $280.1 | $265.0 | $15.10 | 2,695,903.0 | -1.77% |
| 2026-05 | $279.3 | $261.7 | $17.63 | 2,015,102.0 | +6.03% |
| 2026-04 | $263.2 | $234.4 | $28.72 | 2,481,772.0 | +11.16% |
| 2026-03 | $249.9 | $228.4 | $21.50 | 5,011,864.0 | -5.10% |
| 2026-02 | $255.5 | $245.7 | $9.85 | 2,111,938.0 | -1.79% |
| 2026-01 | $255.8 | $247.5 | $8.28 | 3,442,188.0 | +0.96% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $254.7 | $246.3 | $8.43 | 5,324,162.0 | +0.46% |
| 2025-11 | $253.0 | $239.5 | $13.55 | 2,537,687.0 | +0.03% |
| 2025-10 | $254.5 | $239.6 | $14.91 | 2,501,041.0 | +3.06% |
| 2025-09 | $245.7 | $231.3 | $14.42 | 3,249,919.0 | +3.84% |
| 2025-08 | $236.9 | $225.4 | $11.47 | 2,619,787.0 | +2.09% |
| 2025-07 | $233.5 | $223.5 | $10.01 | 1,620,398.0 | +2.37% |
| 2025-06 | $225.3 | $212.6 | $12.75 | 1,993,919.0 | +5.22% |
| 2025-05 | $215.4 | $200.8 | $14.56 | 3,665,935.0 | +6.73% |
| 2025-04 | $204.3 | $173.3 | $31.01 | 3,617,513.0 | -0.54% |
| 2025-03 | $216.4 | $196.8 | $19.60 | 2,871,265.0 | -6.47% |
| 2025-02 | $222.8 | $210.9 | $11.84 | 2,231,888.0 | -1.40% |
| 2025-01 | $221.5 | $208.6 | $12.90 | 2,334,805.0 | +2.69% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $220.5 | $211.5 | $8.96 | 1,461,375.0 | -1.26% |
| 2024-11 | $216.8 | $204.6 | $12.19 | 1,467,956.0 | +5.75% |
| 2024-10 | $210.8 | $203.5 | $7.36 | 1,330,240.0 | -0.94% |
| 2024-09 | $207.0 | $194.1 | $12.93 | 1,610,362.0 | +1.78% |
| 2024-08 | $203.4 | $182.8 | $20.55 | 1,945,920.0 | +2.45% |
| 2024-07 | $204.7 | $193.7 | $11.06 | 1,578,729.0 | +0.44% |
| 2024-06 | $199.7 | $187.9 | $11.76 | 1,364,226.0 | +4.36% |
| 2024-05 | $191.6 | $178.9 | $12.69 | 1,765,487.0 | +5.22% |
| 2024-04 | $187.5 | $176.7 | $10.86 | 1,632,235.0 | -3.85% |
| 2024-03 | $187.7 | $180.7 | $6.94 | 1,521,608.0 | +2.55% |
| 2024-02 | $183.3 | $173.6 | $9.72 | 1,790,902.0 | +5.32% |
| 2024-01 | $176.2 | $166.1 | $10.06 | 1,927,292.0 | +2.20% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):