Holen Sie sich die Stockscreener-App
155.80
0.21%
0.22
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $156.2 | $155.0 | $1.20 | 8,864.0 | +0.20% |
| 2026-01-08 | $155.8 | $154.1 | $1.66 | 12,607.0 | +0.71% |
| 2026-01-07 | $156.2 | $154.0 | $2.11 | 26,661.0 | -0.50% |
| 2026-01-06 | $155.3 | $153.4 | $1.85 | 12,565.0 | +0.94% |
| 2026-01-05 | $154.1 | $152.2 | $1.91 | 61,483.0 | +1.33% |
| 2026-01-02 | $151.9 | $150.4 | $1.49 | 143,247.0 | +0.71% |
| 2025-12-31 | $151.8 | $150.7 | $1.08 | 16,063.0 | -0.93% |
| 2025-12-30 | $152.7 | $152.1 | $0.63 | 16,559.0 | -0.30% |
| 2025-12-29 | $153.0 | $152.3 | $0.67 | 19,385.0 | -0.46% |
| 2025-12-26 | $153.3 | $152.7 | $0.6345 | 10,547.0 | +0.11% |
| 2025-12-24 | $153.4 | $152.6 | $0.809 | 5,621.0 | +0.21% |
| 2025-12-23 | $153.1 | $152.5 | $0.5198 | 11,043.0 | -0.61% |
| 2025-12-22 | $154.1 | $153.3 | $0.8799 | 11,689.0 | +0.60% |
| 2025-12-19 | $153.0 | $152.2 | $0.81 | 7,494.0 | +0.55% |
| 2025-12-18 | $152.9 | $151.8 | $1.14 | 50,949.0 | +0.30% |
| 2025-12-17 | $153.1 | $151.2 | $1.84 | 8,273.0 | -0.13% |
| 2025-12-16 | $152.8 | $151.0 | $1.76 | 9,179.0 | -0.77% |
| 2025-12-15 | $153.5 | $152.4 | $1.06 | 21,082.0 | +0.15% |
| 2025-12-12 | $153.9 | $152.4 | $1.55 | 8,717.0 | -0.82% |
| 2025-12-11 | $154.0 | $152.9 | $1.18 | 12,791.0 | +0.80% |
| 2025-12-10 | $152.9 | $150.1 | $2.89 | 10,749.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $156.2 | $150.4 | $5.82 | 265,427.0 | +3.43% |
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% |
0.66%
Kapitalisierung:
|
Volumen (24h):