Holen Sie sich die Stockscreener-App
238.56
1.28%
3.025
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-20 | $239.0 | $236.1 | $2.99 | 244,354.0 | +1.27% |
| 2026-10-19 | $237.1 | $235.4 | $1.70 | 175,444.0 | -0.40% |
| 2026-10-16 | $239.4 | $235.6 | $3.79 | 238,334.0 | -0.32% |
| 2026-10-15 | $237.3 | $234.6 | $2.68 | 265,242.0 | +1.55% |
| 2026-10-14 | $235.0 | $232.4 | $2.63 | 284,297.0 | -0.84% |
| 2026-10-13 | $236.4 | $233.9 | $2.41 | 241,362.0 | +0.39% |
| 2026-10-12 | $235.4 | $234.1 | $1.35 | 194,725.0 | +0.12% |
| 2026-10-09 | $234.9 | $233.4 | $1.50 | 218,416.0 | +0.22% |
| 2026-10-08 | $234.1 | $230.8 | $3.27 | 215,887.0 | +0.75% |
| 2026-10-07 | $234.2 | $231.3 | $2.84 | 216,825.0 | -1.32% |
| 2026-10-06 | $236.4 | $234.9 | $1.50 | 248,402.0 | +0.17% |
| 2026-10-05 | $236.1 | $232.3 | $3.80 | 269,794.0 | +0.38% |
| 2026-10-02 | $235.4 | $233.6 | $1.80 | 226,766.0 | +0.65% |
| 2026-10-01 | $232.8 | $229.2 | $3.54 | 545,256.0 | +0.63% |
| 2026-09-30 | $233.5 | $230.9 | $2.56 | 353,242.0 | -0.82% |
| 2026-09-29 | $234.3 | $231.8 | $2.53 | 257,460.0 | -0.38% |
| 2026-09-28 | $235.0 | $232.9 | $2.08 | 265,155.0 | -1.14% |
| 2026-09-25 | $237.1 | $235.1 | $2.05 | 229,787.0 | +0.45% |
| 2026-09-24 | $237.0 | $234.6 | $2.34 | 227,252.0 | -0.59% |
| 2026-09-23 | $238.7 | $236.7 | $1.95 | 300,301.0 | -0.80% |
| 2026-09-22 | $240.3 | $238.4 | $1.87 | 263,703.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $239.4 | $229.2 | $10.14 | 3,585,104.0 | +3.25% |
| 2026-09 | $247.8 | $230.9 | $16.87 | 5,608,427.0 | -5.81% |
| 2026-08 | $251.8 | $245.1 | $6.79 | 5,804,594.0 | +0.30% |
| 2026-07 | $248.3 | $237.8 | $10.49 | 5,175,979.0 | +0.64% |
| 2026-06 | $244.3 | $232.7 | $11.58 | 7,040,781.0 | +3.47% |
| 2026-05 | $236.9 | $225.3 | $11.58 | 5,798,659.0 | +1.04% |
| 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% |
1.77%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):