Holen Sie sich die Stockscreener-App
168.76
4.14%
-8.24
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $172.2 | $165.8 | $6.47 | 807,989.0 | -4.75% |
| 2025-04-03 | $183.3 | $176.9 | $6.44 | 869,125.0 | -6.67% |
| 2025-04-02 | $190.0 | $184.7 | $5.28 | 1,015,619.0 | +1.54% |
| 2025-04-01 | $187.7 | $184.2 | $3.52 | 546,857.0 | +0.26% |
| 2025-03-31 | $187.3 | $182.5 | $4.75 | 533,277.0 | +0.38% |
| 2025-03-28 | $189.0 | $184.8 | $4.21 | 662,041.0 | -1.76% |
| 2025-03-27 | $190.2 | $187.9 | $2.32 | 330,159.0 | -1.15% |
| 2025-03-26 | $193.0 | $190.3 | $2.71 | 611,810.0 | -0.25% |
| 2025-03-25 | $192.9 | $190.7 | $2.19 | 241,557.0 | -0.45% |
| 2025-03-24 | $192.6 | $190.4 | $2.21 | 371,012.0 | +2.24% |
| 2025-03-21 | $188.8 | $186.6 | $2.28 | 496,862.0 | -0.72% |
| 2025-03-20 | $191.4 | $189.3 | $2.06 | 309,528.0 | -0.61% |
| 2025-03-19 | $191.8 | $188.8 | $2.98 | 514,513.0 | +1.03% |
| 2025-03-18 | $189.4 | $188.1 | $1.31 | 716,350.0 | -0.49% |
| 2025-03-17 | $190.4 | $187.1 | $3.31 | 472,236.0 | +1.34% |
| 2025-03-14 | $187.4 | $184.0 | $3.43 | 655,029.0 | +2.32% |
| 2025-03-13 | $186.3 | $182.1 | $4.14 | 918,646.0 | -1.37% |
| 2025-03-12 | $188.2 | $184.5 | $3.66 | 2,812,902.0 | -0.32% |
| 2025-03-11 | $188.3 | $184.6 | $3.71 | 501,013.0 | -0.74% |
| 2025-03-10 | $190.9 | $186.1 | $4.77 | 492,907.0 | -1.96% |
| 2025-03-07 | $191.9 | $187.6 | $4.33 | 470,445.0 | +0.75% |
| 2025-03-06 | $191.7 | $188.9 | $2.85 | 474,898.0 | -1.11% |
| 2025-03-05 | $192.4 | $188.8 | $3.60 | 507,793.0 | +1.05% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $190.0 | $165.8 | $24.21 | 3,239,590.0 | -9.50% |
| 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% |
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $182.4 | $164.4 | $17.93 | 10,490,067.0 | +9.13% |
| 2023-11 | $165.5 | $150.6 | $14.98 | 9,980,274.0 | +8.66% |
| 2023-10 | $160.9 | $148.8 | $12.16 | 12,681,776.0 | -4.84% |
| 2023-09 | $170.7 | $157.2 | $13.50 | 9,182,866.0 | -5.32% |
| 2023-08 | $174.3 | $162.9 | $11.33 | 7,613,031.0 | -3.41% |
| 2023-07 | $174.8 | $161.1 | $13.69 | 6,942,742.0 | +5.44% |
| 2023-06 | $166.1 | $151.1 | $15.02 | 8,344,063.0 | +8.92% |
| 2023-05 | $158.7 | $149.7 | $8.91 | 8,961,395.0 | -3.42% |
| 2023-04 | $160.1 | $152.4 | $7.71 | 8,023,624.0 | -0.96% |
| 2023-03 | $172.5 | $147.9 | $24.59 | 14,045,986.0 | -6.23% |
| 2023-02 | $178.5 | $167.3 | $11.17 | 8,137,511.0 | -2.26% |
| 2023-01 | $173.3 | $157.1 | $16.15 | 10,595,319.0 | +9.07% |
5.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):