Holen Sie sich die Stockscreener-App
120.22
0.23%
0.28
Vanguard Energy Etf-Aktien (VDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $120.3 | $118.5 | $1.73 | 481,691.0 | +0.25% |
| 2025-08-04 | $120.8 | $119.3 | $1.47 | 490,309.0 | -0.16% |
| 2025-08-01 | $122.3 | $119.5 | $2.83 | 476,850.0 | -1.89% |
| 2025-07-31 | $123.8 | $122.0 | $1.81 | 277,086.0 | -0.58% |
| 2025-07-30 | $124.2 | $122.3 | $1.86 | 300,640.0 | -1.37% |
| 2025-07-29 | $124.9 | $123.5 | $1.40 | 361,794.0 | +0.91% |
| 2025-07-28 | $124.0 | $123.2 | $0.825 | 292,959.0 | +1.24% |
| 2025-07-25 | $123.0 | $121.8 | $1.27 | 253,522.0 | -0.49% |
| 2025-07-24 | $123.0 | $121.0 | $1.91 | 337,077.0 | +0.75% |
| 2025-07-23 | $121.9 | $121.5 | $0.43 | 179,654.0 | +1.63% |
| 2025-07-22 | $120.5 | $119.2 | $1.32 | 451,154.0 | +0.60% |
| 2025-07-21 | $121.0 | $119.0 | $1.95 | 476,473.0 | -1.36% |
| 2025-07-18 | $123.2 | $120.5 | $2.77 | 621,602.0 | -0.61% |
| 2025-07-17 | $121.8 | $120.0 | $1.85 | 314,095.0 | +0.72% |
| 2025-07-16 | $122.4 | $120.3 | $2.02 | 271,047.0 | -0.94% |
| 2025-07-15 | $124.0 | $121.8 | $2.16 | 265,718.0 | -1.53% |
| 2025-07-14 | $124.8 | $123.2 | $1.61 | 343,955.0 | -1.03% |
| 2025-07-11 | $125.5 | $123.9 | $1.63 | 333,126.0 | +0.54% |
| 2025-07-10 | $124.5 | $122.3 | $2.16 | 277,686.0 | +0.82% |
| 2025-07-09 | $124.3 | $123.1 | $1.16 | 380,070.0 | -0.56% |
| 2025-07-08 | $124.6 | $120.8 | $3.77 | 331,201.0 | +2.60% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Energy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Energy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $122.3 | $118.5 | $3.78 | 1,448,850.0 | -1.80% |
| 2025-07 | $125.5 | $118.2 | $7.33 | 7,424,248.0 | +2.80% |
| 2025-06 | $126.5 | $114.4 | $12.18 | 18,950,755.0 | +4.30% |
| 2025-05 | $120.9 | $111.3 | $9.62 | 8,448,350.0 | +2.05% |
| 2025-04 | $130.8 | $103.1 | $27.72 | 15,592,429.0 | -13.72% |
| 2025-03 | $131.7 | $116.8 | $14.91 | 6,825,278.0 | +2.46% |
| 2025-02 | $130.1 | $122.3 | $7.72 | 6,515,852.0 | +2.40% |
| 2025-01 | $133.2 | $121.9 | $11.27 | 10,757,127.0 | +1.91% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $134.4 | $116.3 | $18.11 | 10,863,091.0 | -10.83% |
| 2024-11 | $137.4 | $122.6 | $14.82 | 7,072,756.0 | +8.52% |
| 2024-10 | $131.4 | $121.2 | $10.21 | 8,649,835.0 | +0.96% |
| 2024-09 | $127.3 | $115.5 | $11.76 | 9,069,126.0 | -3.89% |
| 2024-08 | $131.1 | $119.0 | $12.07 | 7,625,431.0 | -2.48% |
| 2024-07 | $132.5 | $124.1 | $8.43 | 6,707,252.0 | +2.43% |
| 2024-06 | $130.2 | $122.7 | $7.56 | 5,432,939.0 | -2.29% |
| 2024-05 | $133.1 | $126.6 | $6.51 | 9,043,165.0 | +0.15% |
| 2024-04 | $137.9 | $130.2 | $7.71 | 12,168,372.0 | -1.02% |
| 2024-03 | $131.9 | $120.0 | $11.88 | 8,867,385.0 | +9.68% |
| 2024-02 | $121.2 | $114.5 | $6.70 | 10,734,086.0 | +3.20% |
| 2024-01 | $121.3 | $110.5 | $10.84 | 14,357,256.0 | -0.78% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $120.6 | $112.7 | $7.93 | 13,023,152.0 | -1.05% |
| 2023-11 | $123.5 | $115.1 | $8.44 | 11,471,981.0 | -1.18% |
| 2023-10 | $129.6 | $118.0 | $11.67 | 15,095,309.0 | -5.37% |
| 2023-09 | $131.1 | $125.3 | $5.75 | 12,125,104.0 | +1.69% |
| 2023-08 | $125.9 | $119.0 | $6.90 | 8,818,278.0 | +1.95% |
| 2023-07 | $122.5 | $109.1 | $13.36 | 14,382,973.0 | +8.29% |
| 2023-06 | $114.3 | $105.5 | $8.82 | 9,449,505.0 | +6.63% |
| 2023-05 | $116.9 | $105.6 | $11.31 | 10,415,284.0 | -9.47% |
| 2023-04 | $120.8 | $113.5 | $7.25 | 8,492,149.0 | +2.37% |
| 2023-03 | $122.3 | $104.2 | $18.14 | 14,015,652.0 | -2.03% |
| 2023-02 | $125.7 | $114.6 | $11.02 | 7,467,839.0 | -6.63% |
| 2023-01 | $128.9 | $114.5 | $14.44 | 9,537,370.0 | +2.97% |
0.09%
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):