Holen Sie sich die Stockscreener-App
227.03
0.03%
0.06
Handel nachbörslich:
226.93
-0.10
-0.04%
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-22 | $229.2 | $226.6 | $2.59 | 304,286.0 | +0.03% |
| 2026-01-21 | $227.6 | $223.6 | $4.03 | 546,119.0 | +2.40% |
| 2026-01-20 | $223.8 | $221.2 | $2.53 | 342,533.0 | -1.51% |
| 2026-01-16 | $226.0 | $224.5 | $1.51 | 291,484.0 | -0.29% |
| 2026-01-15 | $226.1 | $223.8 | $2.29 | 315,808.0 | +1.14% |
| 2026-01-14 | $223.4 | $221.6 | $1.86 | 265,796.0 | +0.56% |
| 2026-01-13 | $222.9 | $221.1 | $1.76 | 3,433,474.0 | +0.03% |
| 2026-01-12 | $222.0 | $220.3 | $1.64 | 327,638.0 | -0.10% |
| 2026-01-09 | $222.5 | $220.1 | $2.45 | 337,428.0 | +0.64% |
| 2026-01-08 | $221.1 | $217.0 | $4.14 | 375,781.0 | +1.43% |
| 2026-01-07 | $220.5 | $217.3 | $3.23 | 388,349.0 | -1.12% |
| 2026-01-06 | $220.1 | $216.3 | $3.76 | 577,852.0 | +1.36% |
| 2026-01-05 | $218.0 | $214.4 | $3.56 | 434,543.0 | +1.23% |
| 2026-01-02 | $214.9 | $211.3 | $3.58 | 495,146.0 | +1.24% |
| 2025-12-31 | $214.0 | $211.8 | $2.24 | 223,352.0 | -1.00% |
| 2025-12-30 | $214.7 | $213.8 | $0.855 | 364,652.0 | -0.23% |
| 2025-12-29 | $215.5 | $214.1 | $1.48 | 505,319.0 | -0.45% |
| 2025-12-26 | $215.4 | $214.5 | $0.90 | 267,409.0 | +0.05% |
| 2025-12-24 | $215.7 | $214.6 | $1.19 | 334,414.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $229.2 | $211.3 | $17.85 | 8,740,523.0 | +7.20% |
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% |
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):