Holen Sie sich die Stockscreener-App
123.63
2.52%
-3.20
Vanguard Energy Etf-Aktien (VDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $126.9 | $123.3 | $3.62 | 427,989.0 | -2.52% |
| 2025-01-30 | $127.7 | $126.2 | $1.46 | 257,385.0 | +0.44% |
| 2025-01-29 | $127.0 | $125.6 | $1.42 | 240,321.0 | +0.20% |
| 2025-01-28 | $127.9 | $125.4 | $2.52 | 259,984.0 | -0.86% |
| 2025-01-27 | $128.5 | $126.3 | $2.21 | 533,809.0 | -1.35% |
| 2025-01-24 | $130.8 | $128.7 | $2.11 | 511,878.0 | -0.91% |
| 2025-01-23 | $131.0 | $129.3 | $1.68 | 610,675.0 | +0.37% |
| 2025-01-22 | $131.7 | $129.6 | $2.15 | 571,140.0 | -1.80% |
| 2025-01-21 | $132.7 | $131.5 | $1.28 | 1,352,069.0 | -0.63% |
| 2025-01-17 | $133.2 | $131.6 | $1.60 | 441,934.0 | +0.69% |
| 2025-01-16 | $132.1 | $130.4 | $1.65 | 421,543.0 | +0.66% |
| 2025-01-15 | $131.3 | $129.5 | $1.83 | 468,337.0 | +1.42% |
| 2025-01-14 | $129.2 | $127.2 | $1.94 | 470,200.0 | +1.15% |
| 2025-01-13 | $128.2 | $125.7 | $2.58 | 659,454.0 | +2.14% |
| 2025-01-10 | $127.6 | $124.5 | $3.10 | 594,364.0 | +0.38% |
| 2025-01-08 | $124.7 | $123.5 | $1.20 | 382,674.0 | +0.00% |
| 2025-01-07 | $125.4 | $123.5 | $1.91 | 644,141.0 | +0.93% |
| 2025-01-06 | $125.5 | $123.1 | $2.35 | 497,597.0 | -0.35% |
| 2025-01-03 | $124.2 | $123.0 | $1.23 | 514,556.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $133.2 | $121.9 | $11.27 | 11,185,116.0 | +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% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):