Holen Sie sich die Stockscreener-App
229.65
0.91%
-2.12
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-04 | $232.2 | $228.9 | $3.31 | 341,086.0 | -0.91% |
| 2026-05-01 | $233.0 | $231.3 | $1.74 | 308,392.0 | -0.28% |
| 2026-04-30 | $232.8 | $229.4 | $3.44 | 211,939.0 | +1.50% |
| 2026-04-29 | $231.3 | $228.2 | $3.13 | 195,450.0 | -0.72% |
| 2026-04-28 | $233.0 | $229.9 | $3.14 | 279,053.0 | -0.42% |
| 2026-04-27 | $233.3 | $230.9 | $2.34 | 419,040.0 | +0.32% |
| 2026-04-24 | $232.0 | $230.2 | $1.85 | 240,033.0 | -0.25% |
| 2026-04-23 | $232.3 | $229.1 | $3.28 | 218,242.0 | +0.04% |
| 2026-04-22 | $234.3 | $230.8 | $3.54 | 226,688.0 | -0.27% |
| 2026-04-21 | $235.2 | $231.6 | $3.61 | 241,159.0 | -0.56% |
| 2026-04-20 | $233.5 | $231.0 | $2.51 | 198,495.0 | +0.45% |
| 2026-04-17 | $233.8 | $229.9 | $3.87 | 289,410.0 | +1.74% |
| 2026-04-16 | $228.9 | $227.1 | $1.82 | 236,379.0 | +0.42% |
| 2026-04-15 | $228.2 | $226.5 | $1.70 | 289,941.0 | -0.27% |
| 2026-04-14 | $228.5 | $226.3 | $2.23 | 250,945.0 | +0.37% |
| 2026-04-13 | $227.2 | $223.7 | $3.44 | 277,356.0 | +1.02% |
| 2026-04-10 | $227.0 | $224.5 | $2.52 | 257,922.0 | -0.57% |
| 2026-04-09 | $226.9 | $224.2 | $2.70 | 213,534.0 | +0.32% |
| 2026-04-08 | $226.2 | $224.0 | $2.23 | 348,553.0 | +2.59% |
| 2026-04-07 | $220.6 | $218.5 | $2.12 | 280,397.0 | +0.12% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Small Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Small Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $233.0 | $228.9 | $4.14 | 990,564.0 | -1.19% |
| 2026-04 | $235.2 | $215.0 | $20.21 | 5,765,070.0 | +6.98% |
| 2026-03 | $231.1 | $210.9 | $20.17 | 7,557,971.0 | -5.50% |
| 2026-02 | $235.5 | $222.3 | $13.18 | 6,584,534.0 | +3.05% |
| 2026-01 | $229.2 | $211.3 | $17.85 | 10,526,042.0 | +5.34% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $218.9 | $209.8 | $9.07 | 7,020,692.0 | +1.07% |
| 2025-11 | $212.4 | $198.8 | $13.61 | 6,056,000.0 | +2.50% |
| 2025-10 | $212.6 | $201.3 | $11.26 | 7,209,848.0 | -1.05% |
| 2025-09 | $213.2 | $205.8 | $7.37 | 6,599,133.0 | -0.04% |
| 2025-08 | $210.1 | $193.0 | $17.07 | 8,131,570.0 | +5.31% |
| 2025-07 | $204.8 | $194.2 | $10.62 | 9,511,953.0 | +1.67% |
| 2025-06 | $197.2 | $186.0 | $11.14 | 8,300,599.0 | +3.19% |
| 2025-05 | $194.5 | $179.0 | $15.54 | 8,354,243.0 | +5.00% |
| 2025-04 | $190.0 | $160.2 | $29.75 | 15,973,981.0 | -3.39% |
| 2025-03 | $199.1 | $182.1 | $16.99 | 12,823,652.0 | -5.81% |
| 2025-02 | $206.6 | $195.0 | $11.60 | 7,076,627.0 | -3.67% |
| 2025-01 | $208.3 | $193.7 | $14.60 | 7,787,132.0 | +3.60% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $216.5 | $195.8 | $20.66 | 8,661,035.0 | -8.59% |
| 2024-11 | $219.0 | $198.5 | $20.50 | 11,187,535.0 | +8.75% |
| 2024-10 | $205.4 | $196.0 | $9.41 | 8,463,066.0 | -0.99% |
| 2024-09 | $202.2 | $185.5 | $16.61 | 9,706,311.0 | +1.17% |
| 2024-08 | $199.5 | $179.1 | $20.46 | 8,110,144.0 | +0.06% |
| 2024-07 | $201.3 | $179.6 | $21.71 | 10,196,392.0 | +8.66% |
| 2024-06 | $189.5 | $180.1 | $9.39 | 6,395,740.0 | -2.86% |
| 2024-05 | $191.9 | $179.8 | $12.11 | 8,561,565.0 | +4.18% |
| 2024-04 | $192.2 | $177.2 | $15.06 | 9,592,861.0 | -6.00% |
| 2024-03 | $192.4 | $181.5 | $10.92 | 9,435,654.0 | +5.09% |
| 2024-02 | $183.4 | $173.3 | $10.13 | 16,346,835.0 | +4.05% |
| 2024-01 | $180.9 | $171.3 | $9.59 | 10,240,475.0 | -2.49% |
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):