Holen Sie sich die Stockscreener-App
141.25
1.66%
-2.38
Vorhandelsmarkt:
144.15
2.90
+2.05%
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $143.9 | $140.4 | $3.45 | 18,786.0 | -1.66% |
| 2026-02-11 | $144.4 | $143.2 | $1.28 | 15,514.0 | -0.14% |
| 2026-02-10 | $144.5 | $143.8 | $0.7485 | 9,353.0 | +0.11% |
| 2026-02-09 | $144.1 | $143.3 | $0.7726 | 18,025.0 | -0.64% |
| 2026-02-06 | $144.8 | $142.3 | $2.53 | 27,423.0 | +2.51% |
| 2026-02-05 | $142.5 | $140.8 | $1.70 | 7,478.0 | -1.01% |
| 2026-02-04 | $142.9 | $140.6 | $2.36 | 8,283.0 | +1.89% |
| 2026-02-03 | $141.0 | $138.7 | $2.30 | 9,389.0 | +0.12% |
| 2026-02-02 | $140.2 | $137.9 | $2.27 | 15,503.0 | +0.84% |
| 2026-01-30 | $138.5 | $137.2 | $1.31 | 12,067.0 | +0.23% |
| 2026-01-29 | $139.1 | $137.0 | $2.16 | 12,075.0 | +0.64% |
| 2026-01-28 | $138.1 | $137.2 | $0.87 | 8,726.0 | -0.44% |
| 2026-01-27 | $138.6 | $137.4 | $1.18 | 13,873.0 | -0.17% |
| 2026-01-26 | $138.7 | $137.8 | $0.9102 | 17,398.0 | +0.13% |
| 2026-01-23 | $139.4 | $137.7 | $1.73 | 13,199.0 | -1.16% |
| 2026-01-22 | $140.3 | $139.2 | $1.12 | 5,591.0 | +0.55% |
| 2026-01-21 | $138.8 | $136.4 | $2.48 | 14,306.0 | +2.43% |
| 2026-01-20 | $136.5 | $135.3 | $1.24 | 16,916.0 | -1.33% |
| 2026-01-16 | $138.6 | $137.3 | $1.28 | 9,972.0 | -0.88% |
| 2026-01-15 | $138.8 | $137.4 | $1.42 | 5,840.0 | +0.63% |
| 2026-01-14 | $137.9 | $136.8 | $1.06 | 12,188.0 | +0.66% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard U.S. Value Factor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VFVA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard U.S. Value Factor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $144.8 | $137.9 | $6.90 | 148,540.0 | +1.96% |
| 2026-01 | $140.3 | $132.2 | $8.16 | 288,785.0 | +4.33% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $136.4 | $129.9 | $6.53 | 291,960.0 | +2.36% |
| 2025-11 | $131.0 | $122.5 | $8.41 | 135,835.0 | +3.92% |
| 2025-10 | $130.1 | $122.9 | $7.19 | 266,392.0 | -1.37% |
| 2025-09 | $130.3 | $126.2 | $4.12 | 402,438.0 | -0.56% |
| 2025-08 | $128.8 | $115.6 | $13.18 | 704,077.0 | +8.49% |
| 2025-07 | $124.4 | $118.1 | $6.36 | 201,383.0 | -0.07% |
| 2025-06 | $119.0 | $112.2 | $6.79 | 373,373.0 | +4.13% |
| 2025-05 | $117.4 | $107.1 | $10.34 | 695,291.0 | +5.69% |
| 2025-04 | $115.5 | $96.08 | $19.39 | 1,913,389.0 | -5.71% |
| 2025-03 | $120.1 | $111.4 | $8.70 | 400,185.0 | -4.47% |
| 2025-02 | $123.0 | $118.1 | $4.81 | 331,969.0 | -2.63% |
| 2025-01 | $124.8 | $116.9 | $7.97 | 489,642.0 | +3.54% |
Vanguard U.S. Value Factor ETF-Aktien (VFVA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $129.2 | $116.7 | $12.51 | 300,398.0 | -8.69% |
| 2024-11 | $130.8 | $119.0 | $11.80 | 252,702.0 | +7.94% |
| 2024-10 | $123.4 | $118.6 | $4.78 | 219,365.0 | -0.89% |
| 2024-09 | $121.8 | $112.0 | $9.82 | 330,268.0 | -0.28% |
| 2024-08 | $123.0 | $109.9 | $13.09 | 537,281.0 | -1.45% |
| 2024-07 | $124.4 | $111.0 | $13.36 | 837,375.0 | +8.48% |
| 2024-06 | $117.0 | $110.5 | $6.45 | 290,059.0 | -2.84% |
| 2024-05 | $118.4 | $111.9 | $6.50 | 206,903.0 | +3.65% |
| 2024-04 | $119.5 | $110.6 | $8.89 | 349,692.0 | -5.92% |
| 2024-03 | $119.5 | $111.8 | $7.64 | 279,683.0 | +6.01% |
| 2024-02 | $113.0 | $108.7 | $4.37 | 395,758.0 | +0.79% |
| 2024-01 | $113.9 | $107.7 | $6.27 | 517,162.0 | -0.87% |
1.07%
Kapitalisierung:
|
Volumen (24h):