Holen Sie sich die Stockscreener-App
159.80
1.28%
-2.0675
Handel nachbörslich:
159.71
-0.09
-0.06%
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $161.2 | $158.5 | $2.72 | 22,760.0 | -1.28% |
| 2026-03-04 | $162.1 | $160.6 | $1.55 | 10,070.0 | +0.58% |
| 2026-03-03 | $161.4 | $157.6 | $3.81 | 20,105.0 | -0.97% |
| 2026-03-02 | $163.4 | $160.7 | $2.70 | 29,557.0 | +0.14% |
| 2026-02-27 | $162.7 | $161.5 | $1.24 | 21,648.0 | -0.99% |
| 2026-02-26 | $164.1 | $162.6 | $1.54 | 20,937.0 | +0.33% |
| 2026-02-25 | $163.5 | $161.8 | $1.70 | 25,751.0 | +0.76% |
| 2026-02-24 | $162.4 | $160.9 | $1.44 | 19,368.0 | +0.72% |
| 2026-02-23 | $163.6 | $160.2 | $3.37 | 26,784.0 | -1.55% |
| 2026-02-20 | $163.6 | $162.0 | $1.64 | 19,928.0 | +0.63% |
| 2026-02-19 | $163.1 | $161.8 | $1.32 | 12,514.0 | -0.63% |
| 2026-02-18 | $164.2 | $162.7 | $1.45 | 35,483.0 | +0.76% |
| 2026-02-17 | $163.3 | $161.3 | $2.00 | 34,344.0 | -0.29% |
| 2026-02-13 | $163.1 | $160.7 | $2.34 | 36,938.0 | +1.22% |
| 2026-02-12 | $164.4 | $160.3 | $4.06 | 35,119.0 | -1.55% |
| 2026-02-11 | $164.3 | $162.7 | $1.61 | 12,212.0 | +0.13% |
| 2026-02-10 | $163.8 | $162.7 | $1.17 | 34,897.0 | -0.39% |
| 2026-02-09 | $164.9 | $163.0 | $1.95 | 24,398.0 | +0.03% |
| 2026-02-06 | $164.3 | $161.3 | $2.95 | 31,706.0 | +2.15% |
| 2026-02-05 | $161.6 | $159.6 | $1.97 | 17,509.0 | -0.53% |
| 2026-02-04 | $161.7 | $160.3 | $1.44 | 21,606.0 | +0.70% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $163.4 | $157.6 | $5.74 | 105,252.0 | -1.53% |
| 2026-02 | $164.9 | $157.0 | $7.96 | 492,916.0 | +2.92% |
| 2026-01 | $159.1 | $150.4 | $8.68 | 572,473.0 | +4.61% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $154.1 | $147.6 | $6.57 | 262,208.0 | +2.32% |
| 2025-11 | $149.2 | $140.2 | $9.01 | 199,540.0 | +3.73% |
| 2025-10 | $146.4 | $139.3 | $7.13 | 402,043.0 | -0.64% |
| 2025-09 | $146.5 | $140.8 | $5.66 | 315,497.0 | +1.67% |
| 2025-08 | $142.8 | $131.7 | $11.06 | 114,936.0 | +5.72% |
| 2025-07 | $137.4 | $133.3 | $4.14 | 132,118.0 | -0.21% |
| 2025-06 | $134.7 | $129.4 | $5.29 | 189,284.0 | +3.17% |
| 2025-05 | $132.4 | $123.6 | $8.81 | 158,639.0 | +5.49% |
| 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% |
1.30%
0.06%
Kapitalisierung:
|
Volumen (24h):