Holen Sie sich die Stockscreener-App
245.01
1.25%
-3.09
Handel nachbörslich:
246.94
1.93
+0.79%
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-29 | $247.7 | $244.8 | $2.89 | 207,355.0 | -1.25% |
| 2026-07-28 | $248.3 | $246.0 | $2.24 | 198,686.0 | +0.98% |
| 2026-07-27 | $246.9 | $244.8 | $2.12 | 198,236.0 | +0.59% |
| 2026-07-24 | $245.4 | $242.9 | $2.54 | 321,694.0 | +0.90% |
| 2026-07-23 | $243.3 | $241.1 | $2.27 | 217,556.0 | -0.72% |
| 2026-07-22 | $244.9 | $243.4 | $1.50 | 306,592.0 | +0.17% |
| 2026-07-21 | $243.5 | $241.6 | $1.93 | 210,886.0 | +0.51% |
| 2026-07-20 | $245.4 | $242.0 | $3.37 | 215,464.0 | -0.80% |
| 2026-07-17 | $246.9 | $243.4 | $3.46 | 194,186.0 | -0.66% |
| 2026-07-16 | $245.9 | $242.1 | $3.87 | 225,552.0 | +1.32% |
| 2026-07-15 | $244.1 | $242.0 | $2.06 | 246,477.0 | +0.25% |
| 2026-07-14 | $243.9 | $241.3 | $2.57 | 211,268.0 | +0.06% |
| 2026-07-13 | $243.6 | $241.4 | $2.19 | 231,219.0 | -0.11% |
| 2026-07-10 | $242.7 | $240.6 | $2.10 | 248,603.0 | +0.38% |
| 2026-07-09 | $242.2 | $239.6 | $2.68 | 221,510.0 | +0.95% |
| 2026-07-08 | $241.2 | $237.8 | $3.36 | 243,575.0 | -1.43% |
| 2026-07-07 | $244.7 | $242.1 | $2.64 | 222,750.0 | -0.48% |
| 2026-07-06 | $244.0 | $242.7 | $1.35 | 210,177.0 | +0.11% |
| 2026-07-02 | $245.1 | $241.2 | $3.93 | 232,033.0 | +0.20% |
| 2026-07-01 | $245.0 | $242.1 | $2.88 | 360,130.0 | -0.10% |
| 2026-06-30 | $243.6 | $241.8 | $1.77 | 361,400.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $248.3 | $237.8 | $10.49 | 4,931,304.0 | +0.83% |
| 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% |
1.51%
5.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):