Holen Sie sich die Stockscreener-App
359.61
2.69%
-9.95
Handel nachbörslich:
359.76
0.15
+0.04%
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $361.9 | $357.8 | $4.09 | 54,706.0 | -2.69% |
| 2025-07-31 | $374.2 | $369.1 | $5.15 | 31,394.0 | -0.57% |
| 2025-07-30 | $374.8 | $369.8 | $4.94 | 24,055.0 | -0.61% |
| 2025-07-29 | $377.4 | $373.3 | $4.14 | 26,475.0 | -0.82% |
| 2025-07-28 | $378.5 | $375.4 | $3.11 | 30,478.0 | +0.54% |
| 2025-07-25 | $375.2 | $372.7 | $2.52 | 39,106.0 | +0.82% |
| 2025-07-24 | $375.3 | $371.4 | $3.85 | 59,808.0 | -1.74% |
| 2025-07-23 | $378.6 | $377.9 | $0.70 | 11,425.0 | +0.62% |
| 2025-07-22 | $376.7 | $372.7 | $3.98 | 36,626.0 | +1.19% |
| 2025-07-21 | $373.2 | $371.5 | $1.70 | 48,422.0 | +0.41% |
| 2025-07-18 | $370.6 | $368.2 | $2.43 | 31,470.0 | +0.71% |
| 2025-07-17 | $368.1 | $365.8 | $2.34 | 25,999.0 | +0.49% |
| 2025-07-16 | $366.5 | $362.5 | $4.01 | 29,662.0 | +0.19% |
| 2025-07-15 | $370.9 | $365.2 | $5.69 | 38,401.0 | -1.49% |
| 2025-07-14 | $370.7 | $368.4 | $2.30 | 44,069.0 | +0.38% |
| 2025-07-11 | $370.0 | $367.5 | $2.46 | 21,008.0 | -0.11% |
| 2025-07-10 | $370.4 | $366.1 | $4.32 | 27,160.0 | +1.02% |
| 2025-07-09 | $366.5 | $363.9 | $2.59 | 27,668.0 | +0.67% |
| 2025-07-08 | $365.7 | $363.2 | $2.57 | 27,983.0 | -0.29% |
| 2025-07-07 | $366.2 | $362.2 | $4.06 | 64,531.0 | -1.33% |
| 2025-07-03 | $370.1 | $368.1 | $2.04 | 32,796.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $361.9 | $357.8 | $4.09 | 54,706.0 | +0.00% |
| 2025-07 | $378.6 | $357.8 | $20.80 | 921,583.0 | -0.75% |
| 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% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):