Holen Sie sich die Stockscreener-App
180.06
0.65%
-1.178
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-28 | $180.7 | $179.7 | $1.00 | 64,836.0 | -0.65% |
| 2026-09-25 | $181.4 | $179.9 | $1.52 | 61,284.0 | +0.54% |
| 2026-09-24 | $180.9 | $179.9 | $1.04 | 77,023.0 | -0.39% |
| 2026-09-23 | $182.3 | $180.6 | $1.75 | 66,258.0 | -0.97% |
| 2026-09-22 | $183.8 | $182.4 | $1.38 | 65,929.0 | -0.25% |
| 2026-09-21 | $184.4 | $183.0 | $1.37 | 59,153.0 | -0.06% |
| 2026-09-18 | $183.9 | $182.7 | $1.21 | 65,300.0 | -0.51% |
| 2026-09-17 | $185.0 | $184.1 | $0.86 | 36,554.0 | +0.60% |
| 2026-09-16 | $185.1 | $181.7 | $3.37 | 33,496.0 | -0.87% |
| 2026-09-15 | $185.2 | $184.2 | $1.04 | 48,746.0 | -0.17% |
| 2026-09-14 | $185.7 | $184.5 | $1.14 | 57,995.0 | -0.28% |
| 2026-09-11 | $186.0 | $184.6 | $1.38 | 61,474.0 | +0.81% |
| 2026-09-10 | $184.5 | $183.4 | $1.06 | 43,295.0 | -0.40% |
| 2026-09-09 | $185.6 | $184.7 | $0.95 | 36,927.0 | -0.50% |
| 2026-09-08 | $187.4 | $185.7 | $1.78 | 39,541.0 | -0.96% |
| 2026-09-04 | $188.0 | $186.7 | $1.35 | 119,377.0 | -0.24% |
| 2026-09-03 | $188.1 | $186.9 | $1.14 | 64,178.0 | +0.62% |
| 2026-09-02 | $187.2 | $185.3 | $1.92 | 71,658.0 | +1.15% |
| 2026-09-01 | $185.7 | $184.1 | $1.68 | 38,596.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $188.1 | $179.7 | $8.40 | 1,176,456.0 | -2.93% |
| 2026-08 | $188.1 | $182.6 | $5.48 | 994,044.0 | +1.92% |
| 2026-07 | $183.3 | $176.1 | $7.17 | 1,553,389.0 | +2.85% |
| 2026-06 | $178.2 | $171.0 | $7.20 | 540,976.0 | +3.10% |
| 2026-05 | $172.6 | $166.5 | $6.08 | 390,381.0 | +1.90% |
| 2026-04 | $175.5 | $154.1 | $21.41 | 371,652.0 | +8.63% |
| 2026-03 | $163.4 | $151.4 | $11.98 | 351,381.0 | -4.44% |
| 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% |
0.99%
0.21%
Kapitalisierung:
|
Volumen (24h):