Holen Sie sich die Stockscreener-App
121.06
0.02%
-0.0631
Vanguard Energy Etf-Aktien (VDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-12 | $122.2 | $120.8 | $1.35 | 57,498.0 | -0.01% |
| 2025-03-11 | $123.0 | $120.4 | $2.54 | 889,725.0 | -0.57% |
| 2025-03-10 | $123.5 | $120.8 | $2.71 | 631,271.0 | +0.47% |
| 2025-03-07 | $122.1 | $119.8 | $2.27 | 358,349.0 | +1.63% |
| 2025-03-06 | $120.0 | $117.6 | $2.42 | 395,174.0 | +0.13% |
| 2025-03-05 | $119.6 | $116.8 | $2.85 | 486,159.0 | -1.41% |
| 2025-03-04 | $122.2 | $120.6 | $1.52 | 41,255.0 | -0.80% |
| 2025-03-03 | $127.7 | $120.8 | $6.87 | 501,329.0 | -3.78% |
| 2025-02-28 | $126.7 | $123.5 | $3.15 | 379,557.0 | +1.56% |
| 2025-02-27 | $126.2 | $124.4 | $1.83 | 208,647.0 | +0.16% |
| 2025-02-26 | $125.5 | $123.7 | $1.76 | 283,367.0 | -0.38% |
| 2025-02-25 | $127.4 | $124.0 | $3.42 | 262,270.0 | -1.56% |
| 2025-02-24 | $127.6 | $126.2 | $1.41 | 245,890.0 | -0.07% |
| 2025-02-21 | $129.3 | $126.8 | $2.53 | 232,205.0 | -2.19% |
| 2025-02-20 | $130.1 | $128.1 | $2.00 | 627,386.0 | +0.87% |
| 2025-02-19 | $130.0 | $128.3 | $1.69 | 184,387.0 | +0.65% |
| 2025-02-18 | $128.8 | $126.2 | $2.62 | 260,603.0 | +1.26% |
| 2025-02-14 | $128.1 | $126.3 | $1.84 | 228,967.0 | +0.41% |
| 2025-02-13 | $126.1 | $124.0 | $2.09 | 584,828.0 | +0.65% |
| 2025-02-12 | $127.9 | $124.8 | $3.15 | 291,719.0 | -2.47% |
| 2025-02-11 | $129.1 | $127.2 | $1.98 | 358,051.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $127.7 | $116.8 | $10.92 | 3,360,760.0 | -4.34% |
| 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% |
0.64%
1.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):