Holen Sie sich die Stockscreener-App
215.33
0.73%
-1.58
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $216.7 | $215.0 | $1.64 | 67,576.0 | -0.73% |
| 2025-01-30 | $217.4 | $215.7 | $1.69 | 71,560.0 | +1.08% |
| 2025-01-29 | $215.6 | $214.4 | $1.23 | 65,348.0 | +0.29% |
| 2025-01-28 | $217.3 | $214.0 | $3.34 | 101,925.0 | -1.41% |
| 2025-01-27 | $217.3 | $212.9 | $4.42 | 131,874.0 | +2.57% |
| 2025-01-24 | $211.6 | $210.4 | $1.24 | 109,004.0 | +0.39% |
| 2025-01-23 | $210.8 | $208.7 | $2.09 | 103,830.0 | +0.51% |
| 2025-01-22 | $211.8 | $209.7 | $2.07 | 151,421.0 | -0.45% |
| 2025-01-21 | $211.4 | $209.9 | $1.55 | 163,802.0 | +0.59% |
| 2025-01-17 | $209.9 | $208.6 | $1.29 | 122,032.0 | +0.69% |
| 2025-01-16 | $208.4 | $205.8 | $2.61 | 138,365.0 | +0.71% |
| 2025-01-15 | $208.8 | $206.4 | $2.38 | 498,810.0 | -0.21% |
| 2025-01-14 | $207.5 | $206.1 | $1.44 | 92,494.0 | +0.08% |
| 2025-01-13 | $207.4 | $206.0 | $1.45 | 127,156.0 | +0.07% |
| 2025-01-10 | $208.9 | $206.5 | $2.38 | 115,039.0 | -1.14% |
| 2025-01-08 | $209.2 | $207.1 | $2.09 | 97,066.0 | +0.39% |
| 2025-01-07 | $210.4 | $208.0 | $2.43 | 149,092.0 | -0.38% |
| 2025-01-06 | $211.4 | $208.7 | $2.64 | 170,487.0 | -1.00% |
| 2025-01-03 | $211.9 | $210.2 | $1.78 | 73,016.0 | +0.16% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Consumer Staples Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Consumer Staples Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $217.4 | $205.8 | $11.66 | 2,732,660.0 | +1.87% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $224.4 | $210.3 | $14.07 | 1,674,771.0 | -5.66% |
| 2024-11 | $224.1 | $211.8 | $12.29 | 2,031,337.0 | +5.46% |
| 2024-10 | $219.4 | $212.1 | $7.39 | 1,893,373.0 | -2.94% |
| 2024-09 | $222.2 | $215.5 | $6.75 | 1,794,882.0 | +0.45% |
| 2024-08 | $218.5 | $205.2 | $13.30 | 2,310,399.0 | +4.89% |
| 2024-07 | $209.6 | $201.3 | $8.24 | 1,749,871.0 | +2.13% |
| 2024-06 | $208.3 | $202.5 | $5.82 | 1,272,432.0 | -1.39% |
| 2024-05 | $209.7 | $198.9 | $10.81 | 2,129,392.0 | +2.54% |
| 2024-04 | $204.3 | $194.4 | $9.92 | 1,981,344.0 | -1.64% |
| 2024-03 | $204.8 | $197.1 | $7.66 | 1,959,004.0 | +2.93% |
| 2024-02 | $199.3 | $191.9 | $7.41 | 3,741,895.0 | +2.88% |
| 2024-01 | $194.8 | $189.6 | $5.26 | 3,629,947.0 | +0.94% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $192.6 | $185.9 | $6.73 | 2,508,563.0 | +2.39% |
| 2023-11 | $186.8 | $178.4 | $8.48 | 2,797,436.0 | +3.91% |
| 2023-10 | $182.2 | $172.8 | $9.44 | 4,874,316.0 | -1.74% |
| 2023-09 | $193.2 | $181.7 | $11.51 | 2,307,967.0 | -5.09% |
| 2023-08 | $199.7 | $189.8 | $9.86 | 2,618,197.0 | -3.19% |
| 2023-07 | $200.3 | $192.0 | $8.35 | 3,666,243.0 | +2.24% |
| 2023-06 | $196.5 | $189.0 | $7.46 | 2,868,923.0 | +2.56% |
| 2023-05 | $201.7 | $188.7 | $12.96 | 2,529,615.0 | -5.45% |
| 2023-04 | $200.7 | $193.2 | $7.49 | 1,661,938.0 | +3.62% |
| 2023-03 | $193.7 | $183.4 | $10.30 | 2,617,519.0 | +3.49% |
| 2023-02 | $193.8 | $187.0 | $6.77 | 2,094,946.0 | -2.23% |
| 2023-01 | $196.2 | $185.6 | $10.57 | 3,050,456.0 | -0.16% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):