Holen Sie sich die Stockscreener-App
220.24
0.46%
-1.01
Vorhandelsmarkt:
220.24
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-11 | $221.1 | $219.5 | $1.58 | 92,108.0 | -0.46% |
| 2025-06-10 | $221.8 | $220.7 | $1.12 | 497,783.0 | +0.19% |
| 2025-06-09 | $221.3 | $219.9 | $1.46 | 374,599.0 | -0.18% |
| 2025-06-06 | $221.9 | $220.4 | $1.46 | 68,963.0 | +0.37% |
| 2025-06-05 | $222.9 | $220.1 | $2.78 | 87,736.0 | -1.20% |
| 2025-06-04 | $224.7 | $222.9 | $1.78 | 102,409.0 | -0.57% |
| 2025-06-03 | $224.7 | $222.8 | $1.86 | 146,457.0 | -0.16% |
| 2025-06-02 | $224.8 | $222.5 | $2.26 | 126,047.0 | +0.08% |
| 2025-05-30 | $225.5 | $221.9 | $3.66 | 156,982.0 | +1.03% |
| 2025-05-29 | $222.4 | $220.8 | $1.67 | 71,102.0 | +0.46% |
| 2025-05-28 | $223.4 | $221.1 | $2.28 | 85,327.0 | -0.66% |
| 2025-05-27 | $222.8 | $220.9 | $1.86 | 93,459.0 | +1.03% |
| 2025-05-23 | $220.9 | $218.3 | $2.60 | 84,701.0 | +0.26% |
| 2025-05-22 | $221.0 | $219.1 | $1.89 | 94,625.0 | -0.40% |
| 2025-05-21 | $222.8 | $220.5 | $2.29 | 157,260.0 | -1.28% |
| 2025-05-20 | $224.1 | $222.8 | $1.29 | 118,389.0 | +0.28% |
| 2025-05-19 | $223.0 | $221.0 | $2.02 | 98,581.0 | +0.27% |
| 2025-05-16 | $222.4 | $219.7 | $2.71 | 264,373.0 | +1.25% |
| 2025-05-15 | $219.8 | $214.5 | $5.30 | 217,910.0 | +1.97% |
| 2025-05-14 | $216.4 | $215.1 | $1.27 | 159,624.0 | -0.37% |
| 2025-05-13 | $218.7 | $215.7 | $3.08 | 200,466.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $224.8 | $219.5 | $5.26 | 1,588,210.0 | -1.92% |
| 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% |
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% |
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):