Holen Sie sich die Stockscreener-App
208.73
0.97%
-2.04
Vorhandelsmarkt:
208.73
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $211.1 | $208.7 | $2.39 | 168,401.0 | -0.97% |
| 2026-01-06 | $211.3 | $210.0 | $1.34 | 202,056.0 | +0.24% |
| 2026-01-05 | $211.1 | $209.0 | $2.05 | 278,770.0 | -0.30% |
| 2026-01-02 | $211.7 | $210.0 | $1.69 | 187,321.0 | -0.16% |
| 2025-12-31 | $212.2 | $211.1 | $1.11 | 107,018.0 | -0.52% |
| 2025-12-30 | $212.9 | $212.2 | $0.6901 | 106,908.0 | -0.27% |
| 2025-12-29 | $213.3 | $212.5 | $0.8027 | 170,903.0 | +0.02% |
| 2025-12-26 | $213.3 | $212.3 | $1.06 | 101,177.0 | +0.13% |
| 2025-12-24 | $212.8 | $211.2 | $1.57 | 57,639.0 | +0.74% |
| 2025-12-23 | $211.9 | $210.8 | $1.02 | 133,677.0 | -0.50% |
| 2025-12-22 | $213.1 | $211.7 | $1.37 | 160,902.0 | -0.39% |
| 2025-12-19 | $213.9 | $212.9 | $1.02 | 202,120.0 | -0.52% |
| 2025-12-18 | $215.7 | $213.9 | $1.76 | 171,287.0 | -0.68% |
| 2025-12-17 | $216.0 | $214.7 | $1.31 | 107,241.0 | -0.12% |
| 2025-12-16 | $217.2 | $215.3 | $1.98 | 88,007.0 | -0.45% |
| 2025-12-15 | $217.5 | $215.8 | $1.69 | 118,385.0 | +0.21% |
| 2025-12-12 | $216.3 | $214.6 | $1.66 | 104,034.0 | +0.77% |
| 2025-12-11 | $214.9 | $213.3 | $1.62 | 95,936.0 | +0.87% |
| 2025-12-10 | $213.6 | $212.2 | $1.44 | 116,918.0 | +0.04% |
| 2025-12-09 | $213.0 | $211.7 | $1.29 | 129,274.0 | +0.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $211.7 | $208.7 | $3.00 | 1,004,949.0 | -1.19% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $217.5 | $210.8 | $6.69 | 2,868,033.0 | -1.71% |
| 2025-11 | $216.1 | $205.4 | $10.61 | 3,258,913.0 | +3.81% |
| 2025-10 | $219.0 | $207.4 | $11.60 | 2,844,141.0 | -2.63% |
| 2025-09 | $221.1 | $211.5 | $9.58 | 2,743,966.0 | -2.45% |
| 2025-08 | $226.7 | $216.5 | $10.19 | 2,267,569.0 | +1.37% |
| 2025-07 | $222.7 | $215.5 | $7.22 | 2,300,689.0 | -1.32% |
| 2025-06 | $224.8 | $216.5 | $8.30 | 3,115,823.0 | -2.48% |
| 2025-05 | $225.5 | $214.5 | $11.00 | 3,124,934.0 | +1.68% |
| 2025-04 | $222.9 | $203.0 | $19.94 | 5,755,912.0 | +0.93% |
| 2025-03 | $226.6 | $210.8 | $15.89 | 3,161,294.0 | -2.71% |
| 2025-02 | $226.5 | $213.1 | $13.48 | 1,975,699.0 | +4.45% |
| 2025-01 | $217.4 | $205.8 | $11.66 | 2,665,084.0 | +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% |
1.16%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):