Holen Sie sich die Stockscreener-App
160.83
1.55%
-2.5353
Handel nachbörslich:
161.27
0.4449
+0.28%
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2026-02-03 | $161.1 | $159.0 | $2.07 | 36,687.0 | +0.09% |
| 2026-02-02 | $159.9 | $157.0 | $2.95 | 25,087.0 | +1.40% |
| 2026-01-30 | $157.8 | $156.5 | $1.34 | 13,520.0 | -0.34% |
| 2026-01-29 | $158.2 | $156.5 | $1.72 | 14,241.0 | +0.47% |
| 2026-01-28 | $158.0 | $156.8 | $1.19 | 13,867.0 | -0.20% |
| 2026-01-27 | $157.8 | $156.7 | $1.07 | 14,421.0 | +0.46% |
| 2026-01-26 | $157.4 | $156.5 | $0.91 | 21,015.0 | +0.37% |
| 2026-01-23 | $157.8 | $155.9 | $1.86 | 31,265.0 | -1.11% |
| 2026-01-22 | $159.1 | $157.9 | $1.17 | 34,003.0 | +0.29% |
| 2026-01-21 | $158.2 | $155.3 | $2.83 | 15,531.0 | +2.08% |
| 2026-01-20 | $155.7 | $154.0 | $1.66 | 27,423.0 | -1.17% |
| 2026-01-16 | $157.3 | $156.3 | $1.03 | 25,531.0 | -0.62% |
| 2026-01-15 | $157.6 | $156.5 | $1.12 | 15,370.0 | +0.73% |
| 2026-01-14 | $156.2 | $155.3 | $0.90 | 19,731.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $164.9 | $157.0 | $7.96 | 274,340.0 | +2.00% |
| 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% |
1.07%
Kapitalisierung:
|
Volumen (24h):