Holen Sie sich die Stockscreener-App
227.79
0.33%
0.54
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $228.6 | $226.1 | $2.49 | 121,034.0 | +0.28% |
| 2026-03-03 | $228.3 | $222.3 | $6.08 | 457,927.0 | -1.38% |
| 2026-03-02 | $231.1 | $226.9 | $4.12 | 377,147.0 | +0.23% |
| 2026-02-27 | $230.1 | $228.0 | $2.07 | 321,569.0 | -0.90% |
| 2026-02-26 | $232.5 | $229.7 | $2.85 | 529,400.0 | +0.63% |
| 2026-02-25 | $231.3 | $228.4 | $2.89 | 269,370.0 | +0.19% |
| 2026-02-24 | $230.8 | $228.1 | $2.71 | 302,603.0 | +0.71% |
| 2026-02-23 | $232.2 | $227.3 | $4.93 | 357,144.0 | -1.85% |
| 2026-02-20 | $233.6 | $230.4 | $3.19 | 311,609.0 | +0.47% |
| 2026-02-19 | $232.0 | $230.1 | $1.86 | 265,454.0 | -0.10% |
| 2026-02-18 | $233.1 | $229.8 | $3.22 | 206,506.0 | +0.49% |
| 2026-02-17 | $232.3 | $228.7 | $3.55 | 414,918.0 | -0.22% |
| 2026-02-13 | $232.4 | $227.8 | $4.56 | 291,361.0 | +1.02% |
| 2026-02-12 | $235.5 | $227.4 | $8.10 | 530,234.0 | -1.52% |
| 2026-02-11 | $234.9 | $231.7 | $3.19 | 276,572.0 | -0.02% |
| 2026-02-10 | $233.6 | $232.1 | $1.47 | 275,450.0 | +0.27% |
| 2026-02-09 | $232.5 | $230.4 | $2.07 | 297,595.0 | -0.07% |
| 2026-02-06 | $232.5 | $228.7 | $3.84 | 423,898.0 | +2.38% |
| 2026-02-05 | $228.6 | $225.9 | $2.69 | 401,581.0 | -0.73% |
| 2026-02-04 | $229.3 | $226.5 | $2.86 | 367,356.0 | +1.21% |
| 2026-02-03 | $227.6 | $223.4 | $4.22 | 371,990.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $231.1 | $222.3 | $8.81 | 956,108.0 | -0.88% |
| 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% |
0.32%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):