Holen Sie sich die Stockscreener-App
198.88
1.33%
-2.69
Vanguard Small Cap Value Etf-Aktien (VBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $204.8 | $198.8 | $6.01 | 310,010.0 | -1.33% |
| 2025-11-19 | $203.1 | $200.8 | $2.28 | 322,326.0 | -0.18% |
| 2025-11-18 | $203.0 | $200.2 | $2.86 | 376,688.0 | +0.22% |
| 2025-11-17 | $205.4 | $200.9 | $4.49 | 341,962.0 | -1.94% |
| 2025-11-14 | $206.3 | $203.9 | $2.47 | 292,196.0 | -0.26% |
| 2025-11-13 | $209.0 | $205.5 | $3.51 | 242,724.0 | -1.44% |
| 2025-11-12 | $210.4 | $208.7 | $1.76 | 328,733.0 | +0.33% |
| 2025-11-11 | $209.1 | $207.4 | $1.73 | 219,133.0 | +0.38% |
| 2025-11-10 | $208.5 | $206.1 | $2.34 | 277,848.0 | +0.32% |
| 2025-11-07 | $206.9 | $203.3 | $3.53 | 409,005.0 | +1.31% |
| 2025-11-06 | $207.3 | $203.8 | $3.46 | 305,594.0 | -1.08% |
| 2025-11-05 | $207.5 | $204.2 | $3.33 | 316,350.0 | +0.98% |
| 2025-11-04 | $205.4 | $203.6 | $1.88 | 241,035.0 | -0.78% |
| 2025-11-03 | $206.1 | $203.5 | $2.59 | 347,170.0 | -0.23% |
| 2025-10-31 | $206.9 | $204.5 | $2.43 | 336,416.0 | +0.45% |
| 2025-10-30 | $208.1 | $205.5 | $2.67 | 259,392.0 | -0.72% |
| 2025-10-29 | $210.0 | $206.2 | $3.85 | 364,033.0 | -0.85% |
| 2025-10-28 | $210.4 | $208.5 | $1.86 | 320,067.0 | -0.90% |
| 2025-10-27 | $211.9 | $210.2 | $1.69 | 253,804.0 | +0.27% |
| 2025-10-24 | $211.6 | $210.2 | $1.42 | 293,000.0 | +0.41% |
| 2025-10-23 | $209.8 | $207.4 | $2.33 | 304,804.0 | +0.81% |
| 2025-10-22 | $209.6 | $206.8 | $2.77 | 576,657.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $210.4 | $198.8 | $11.65 | 4,640,784.0 | -3.69% |
| 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% |
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% |
0.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):