Holen Sie sich die Stockscreener-App
367.18
0.86%
3.12
Handel nachbörslich:
367.22
0.04
+0.01%
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $367.8 | $364.3 | $3.51 | 123,274.0 | +0.86% |
| 2025-07-01 | $365.7 | $358.3 | $7.43 | 65,067.0 | +0.48% |
| 2025-06-30 | $364.2 | $361.4 | $2.81 | 62,556.0 | -0.56% |
| 2025-06-27 | $364.4 | $359.1 | $5.25 | 48,738.0 | +1.49% |
| 2025-06-26 | $359.1 | $355.2 | $3.88 | 49,347.0 | +0.89% |
| 2025-06-25 | $361.5 | $354.9 | $6.59 | 45,417.0 | -1.16% |
| 2025-06-24 | $361.6 | $359.1 | $2.50 | 44,358.0 | +0.59% |
| 2025-06-23 | $358.3 | $350.3 | $7.94 | 48,438.0 | +1.81% |
| 2025-06-20 | $354.9 | $350.0 | $4.88 | 46,267.0 | +0.07% |
| 2025-06-18 | $354.8 | $351.3 | $3.56 | 41,065.0 | +0.06% |
| 2025-06-17 | $355.6 | $350.4 | $5.13 | 57,292.0 | -1.62% |
| 2025-06-16 | $357.1 | $354.3 | $2.76 | 56,838.0 | +1.32% |
| 2025-06-13 | $355.9 | $350.8 | $5.05 | 60,644.0 | -1.10% |
| 2025-06-12 | $357.4 | $355.0 | $2.44 | 52,246.0 | -0.52% |
| 2025-06-11 | $363.0 | $356.9 | $6.08 | 54,873.0 | -0.81% |
| 2025-06-10 | $360.9 | $357.6 | $3.32 | 302,210.0 | +1.15% |
| 2025-06-09 | $357.5 | $351.4 | $6.06 | 211,665.0 | +0.94% |
| 2025-06-06 | $355.0 | $352.6 | $2.39 | 38,623.0 | +1.28% |
| 2025-06-05 | $358.1 | $346.9 | $11.25 | 45,750.0 | -2.32% |
| 2025-06-04 | $358.6 | $355.0 | $3.60 | 76,613.0 | -0.24% |
| 2025-06-03 | $361.0 | $356.5 | $4.49 | 35,801.0 | +0.57% |
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Consumer Discretionary Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VCR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Consumer Discretionary Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $367.8 | $358.3 | $9.52 | 311,615.0 | +1.34% |
| 2025-06 | $364.4 | $346.9 | $17.45 | 1,425,695.0 | +1.82% |
| 2025-05 | $362.3 | $325.4 | $36.84 | 1,261,418.0 | +9.29% |
| 2025-04 | $337.4 | $285.1 | $52.26 | 3,139,581.0 | +0.02% |
| 2025-03 | $361.9 | $316.4 | $45.51 | 1,759,070.0 | -9.24% |
| 2025-02 | $390.2 | $351.0 | $39.18 | 1,571,127.0 | -8.15% |
| 2025-01 | $396.7 | $366.0 | $30.64 | 1,157,603.0 | +4.03% |
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $402.2 | $376.0 | $26.23 | 1,119,426.0 | +0.76% |
| 2024-11 | $377.1 | $337.0 | $40.05 | 988,461.0 | +12.93% |
| 2024-10 | $343.3 | $326.9 | $16.38 | 921,722.0 | -2.17% |
| 2024-09 | $343.6 | $311.1 | $32.54 | 841,514.0 | +6.22% |
| 2024-08 | $323.4 | $284.8 | $38.58 | 1,357,747.0 | -0.52% |
| 2024-07 | $332.2 | $308.7 | $23.53 | 1,152,183.0 | +3.17% |
| 2024-06 | $316.0 | $302.7 | $13.31 | 1,149,871.0 | +2.57% |
| 2024-05 | $311.9 | $298.1 | $13.83 | 823,983.0 | +1.20% |
| 2024-04 | $318.5 | $290.8 | $27.68 | 1,243,813.0 | -5.30% |
| 2024-03 | $319.4 | $306.0 | $13.40 | 788,957.0 | +0.63% |
| 2024-02 | $316.6 | $293.0 | $23.65 | 943,679.0 | +8.04% |
| 2024-01 | $303.3 | $291.4 | $11.88 | 2,360,583.0 | -4.04% |
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $309.7 | $283.3 | $26.37 | 1,202,373.0 | +7.02% |
| 2023-11 | $289.2 | $255.1 | $34.11 | 1,716,542.0 | +11.43% |
| 2023-10 | $273.0 | $247.5 | $25.52 | 2,518,802.0 | -5.20% |
| 2023-09 | $292.6 | $263.3 | $29.37 | 1,186,358.0 | -6.12% |
| 2023-08 | $294.4 | $271.5 | $22.84 | 1,779,806.0 | -2.01% |
| 2023-07 | $297.4 | $279.7 | $17.70 | 2,324,374.0 | +3.40% |
| 2023-06 | $283.9 | $251.6 | $32.27 | 1,293,797.0 | +11.83% |
| 2023-05 | $258.2 | $244.1 | $14.15 | 1,080,864.0 | +1.04% |
| 2023-04 | $252.0 | $241.8 | $10.24 | 1,084,929.0 | -0.75% |
| 2023-03 | $252.8 | $230.2 | $22.61 | 1,432,864.0 | +2.09% |
| 2023-02 | $268.3 | $243.0 | $25.29 | 1,745,403.0 | -2.19% |
| 2023-01 | $253.1 | $215.5 | $37.57 | 2,177,462.0 | +15.48% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):