Holen Sie sich die Stockscreener-App
131.19
0.92%
0.9397
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $131.4 | $130.4 | $0.98 | 3,416.0 | +0.73% |
| 2025-05-12 | $130.8 | $129.7 | $1.04 | 14,442.0 | +2.63% |
| 2025-05-09 | $127.4 | $126.8 | $0.58 | 6,398.0 | -0.25% |
| 2025-05-08 | $128.2 | $126.4 | $1.84 | 11,645.0 | +0.88% |
| 2025-05-07 | $126.5 | $125.2 | $1.28 | 13,521.0 | +0.46% |
| 2025-05-06 | $126.1 | $125.2 | $0.955 | 18,327.0 | -0.61% |
| 2025-05-05 | $127.2 | $125.7 | $1.49 | 13,763.0 | -0.29% |
| 2025-05-02 | $126.9 | $125.4 | $1.50 | 6,132.0 | +2.10% |
| 2025-05-01 | $124.8 | $123.6 | $1.24 | 10,646.0 | +0.41% |
| 2025-04-30 | $123.6 | $120.9 | $2.69 | 96,050.0 | -0.10% |
| 2025-04-29 | $123.9 | $122.2 | $1.64 | 10,436.0 | +0.59% |
| 2025-04-28 | $123.3 | $121.8 | $1.46 | 5,980.0 | +0.41% |
| 2025-04-25 | $122.5 | $121.8 | $0.71 | 6,551.0 | -0.15% |
| 2025-04-24 | $122.8 | $120.4 | $2.39 | 6,700.0 | +1.70% |
| 2025-04-23 | $122.8 | $120.0 | $2.74 | 9,341.0 | +1.39% |
| 2025-04-22 | $118.9 | $117.0 | $1.90 | 8,733.0 | +2.63% |
| 2025-04-21 | $117.5 | $114.7 | $2.75 | 12,564.0 | -1.85% |
| 2025-04-17 | $119.2 | $117.8 | $1.33 | 9,825.0 | +0.50% |
| 2025-04-16 | $119.0 | $116.4 | $2.64 | 25,137.0 | -1.10% |
| 2025-04-15 | $119.8 | $118.6 | $1.22 | 11,953.0 | +0.27% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard U.S. Multifactor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VFMF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard U.S. Multifactor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $131.4 | $123.6 | $7.82 | 98,290.0 | +6.16% |
| 2025-04 | $128.4 | $109.5 | $18.95 | 528,769.0 | -2.16% |
| 2025-03 | $134.3 | $122.3 | $12.02 | 252,987.0 | -5.39% |
| 2025-02 | $137.9 | $131.7 | $6.21 | 327,135.0 | -2.08% |
| 2025-01 | $138.3 | $128.3 | $10.08 | 300,790.0 | +4.41% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $141.2 | $129.4 | $11.80 | 229,736.0 | -7.34% |
| 2024-11 | $142.2 | $129.7 | $12.46 | 217,774.0 | +8.56% |
| 2024-10 | $134.7 | $128.5 | $6.16 | 188,042.0 | -0.51% |
| 2024-09 | $131.3 | $121.4 | $9.88 | 193,157.0 | -0.07% |
| 2024-08 | $131.6 | $117.6 | $14.01 | 189,882.0 | -0.59% |
| 2024-07 | $132.8 | $121.2 | $11.62 | 169,574.0 | +7.24% |
| 2024-06 | $125.5 | $120.1 | $5.35 | 159,839.0 | -1.96% |
| 2024-05 | $126.5 | $119.6 | $6.86 | 364,454.0 | +3.98% |
| 2024-04 | $127.1 | $117.6 | $9.46 | 194,872.0 | -5.37% |
| 2024-03 | $127.0 | $120.8 | $6.23 | 176,588.0 | +4.89% |
| 2024-02 | $121.0 | $115.0 | $5.99 | 219,403.0 | +4.65% |
| 2024-01 | $118.1 | $111.8 | $6.36 | 278,359.0 | +0.66% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $116.8 | $106.6 | $10.19 | 176,747.0 | +8.05% |
| 2023-11 | $106.8 | $98.72 | $8.04 | 244,075.0 | +7.61% |
| 2023-10 | $104.7 | $97.31 | $7.36 | 165,898.0 | -4.34% |
| 2023-09 | $108.3 | $101.5 | $6.82 | 85,542.0 | -3.52% |
| 2023-08 | $109.1 | $104.0 | $5.05 | 71,410.0 | -1.71% |
| 2023-07 | $109.8 | $101.2 | $8.66 | 97,519.0 | +4.78% |
| 2023-06 | $103.9 | $94.99 | $8.92 | 98,965.0 | +9.06% |
| 2023-05 | $98.80 | $94.14 | $4.66 | 161,239.0 | -2.87% |
| 2023-04 | $100.2 | $95.83 | $4.40 | 122,425.0 | -1.02% |
| 2023-03 | $105.7 | $93.53 | $12.12 | 176,719.0 | -3.75% |
| 2023-02 | $107.0 | $101.9 | $5.09 | 155,565.0 | -1.53% |
| 2023-01 | $104.6 | $97.35 | $7.21 | 179,695.0 | +5.79% |
1.96%
0.20%
Kapitalisierung:
|
Volumen (24h):