Holen Sie sich die Stockscreener-App
388.08
3.23%
12.16
Handel nachbörslich:
388.20
0.12
+0.03%
Vanguard Consumer Discretionary Etf-Aktien (VCR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $388.2 | $377.3 | $10.96 | 49,577.0 | +3.23% |
| 2025-08-21 | $376.8 | $373.8 | $3.02 | 27,412.0 | -0.49% |
| 2025-08-20 | $381.9 | $375.5 | $6.39 | 33,829.0 | -1.07% |
| 2025-08-19 | $385.6 | $381.1 | $4.49 | 30,820.0 | -0.21% |
| 2025-08-18 | $383.3 | $380.8 | $2.48 | 46,499.0 | +0.36% |
| 2025-08-15 | $384.2 | $380.4 | $3.73 | 30,980.0 | -0.19% |
| 2025-08-14 | $382.5 | $379.7 | $2.79 | 35,267.0 | -0.18% |
| 2025-08-13 | $383.0 | $377.6 | $5.38 | 47,083.0 | +1.53% |
| 2025-08-12 | $377.1 | $373.4 | $3.62 | 63,130.0 | +1.38% |
| 2025-08-11 | $373.7 | $371.3 | $2.44 | 28,903.0 | +0.17% |
| 2025-08-08 | $372.5 | $370.8 | $1.73 | 32,050.0 | -0.10% |
| 2025-08-07 | $374.4 | $368.7 | $5.70 | 35,097.0 | +0.11% |
| 2025-08-06 | $371.2 | $365.2 | $5.99 | 54,962.0 | +1.88% |
| 2025-08-05 | $366.1 | $363.0 | $3.05 | 29,119.0 | +0.17% |
| 2025-08-04 | $364.1 | $361.3 | $2.87 | 50,812.0 | +1.12% |
| 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% |
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 | $388.2 | $357.8 | $30.47 | 699,823.0 | +5.01% |
| 2025-07 | $378.6 | $358.3 | $20.29 | 866,877.0 | +2.00% |
| 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% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):