Holen Sie sich die Stockscreener-App
736.33
4.08%
-31.31
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $771.6 | $735.9 | $35.68 | 1,152,862.0 | -4.08% |
| 2025-10-09 | $769.6 | $763.5 | $6.09 | 490,353.0 | -0.05% |
| 2025-10-08 | $768.1 | $757.1 | $10.95 | 465,903.0 | +1.70% |
| 2025-10-07 | $766.9 | $750.7 | $16.16 | 509,527.0 | -0.92% |
| 2025-10-06 | $766.2 | $760.7 | $5.51 | 547,216.0 | +0.86% |
| 2025-10-03 | $762.8 | $752.4 | $10.40 | 437,388.0 | -0.31% |
| 2025-10-02 | $760.5 | $754.0 | $6.50 | 450,772.0 | +0.73% |
| 2025-10-01 | $752.9 | $742.7 | $10.21 | 428,104.0 | +0.79% |
| 2025-09-30 | $747.1 | $740.8 | $6.28 | 441,523.0 | +0.47% |
| 2025-09-29 | $747.5 | $741.8 | $5.73 | 501,160.0 | +0.60% |
| 2025-09-26 | $739.3 | $731.7 | $7.57 | 426,522.0 | +0.25% |
| 2025-09-25 | $738.7 | $726.3 | $12.46 | 458,535.0 | -0.30% |
| 2025-09-24 | $746.9 | $734.6 | $12.32 | 413,688.0 | -0.85% |
| 2025-09-23 | $753.5 | $742.9 | $10.60 | 738,501.0 | -1.03% |
| 2025-09-22 | $753.6 | $739.0 | $14.59 | 686,143.0 | +1.62% |
| 2025-09-19 | $741.8 | $734.4 | $7.41 | 339,829.0 | +0.93% |
| 2025-09-18 | $736.2 | $727.6 | $8.60 | 514,983.0 | +1.78% |
| 2025-09-17 | $724.4 | $713.8 | $10.53 | 427,978.0 | -0.37% |
| 2025-09-16 | $727.9 | $722.9 | $4.98 | 413,367.0 | -0.34% |
| 2025-09-15 | $726.6 | $720.0 | $6.67 | 405,134.0 | +0.98% |
| 2025-09-12 | $721.5 | $718.0 | $3.45 | 462,851.0 | +0.11% |
| 2025-09-11 | $720.9 | $716.6 | $4.25 | 441,946.0 | +0.54% |
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Information Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Information Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $771.6 | $735.9 | $35.68 | 5,634,987.0 | -1.38% |
| 2025-09 | $753.6 | $680.1 | $73.49 | 9,542,005.0 | +7.12% |
| 2025-08 | $710.9 | $671.1 | $39.77 | 11,119,625.0 | +0.95% |
| 2025-07 | $705.3 | $651.8 | $53.51 | 8,868,641.0 | +4.10% |
| 2025-06 | $664.8 | $604.1 | $60.69 | 10,258,977.0 | +9.39% |
| 2025-05 | $618.7 | $553.9 | $64.82 | 11,782,305.0 | +10.36% |
| 2025-04 | $556.2 | $451.0 | $105.2 | 20,584,292.0 | +1.30% |
| 2025-03 | $602.0 | $526.9 | $75.09 | 14,068,349.0 | -9.37% |
| 2025-02 | $646.3 | $581.3 | $64.98 | 10,344,945.0 | -2.94% |
| 2025-01 | $648.8 | $600.6 | $48.11 | 12,929,614.0 | -0.83% |
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $648.7 | $615.9 | $32.75 | 10,201,551.0 | +0.85% |
| 2024-11 | $627.6 | $583.0 | $44.57 | 9,102,614.0 | +6.86% |
| 2024-10 | $612.0 | $568.0 | $44.02 | 9,110,373.0 | -0.72% |
| 2024-09 | $594.2 | $530.9 | $63.38 | 8,376,115.0 | +2.19% |
| 2024-08 | $586.2 | $494.1 | $92.05 | 11,278,581.0 | +1.05% |
| 2024-07 | $609.1 | $544.2 | $64.94 | 11,884,709.0 | -1.49% |
| 2024-06 | $593.1 | $530.2 | $62.89 | 8,147,975.0 | +7.85% |
| 2024-05 | $551.8 | $487.5 | $64.29 | 7,720,633.0 | +8.06% |
| 2024-04 | $528.6 | $478.2 | $50.35 | 10,814,159.0 | -5.65% |
| 2024-03 | $536.6 | $511.2 | $25.40 | 7,705,884.0 | +1.26% |
| 2024-02 | $523.6 | $493.5 | $30.10 | 9,962,626.0 | +4.83% |
| 2024-01 | $513.8 | $460.5 | $53.29 | 12,103,977.0 | +2.05% |
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $487.8 | $454.8 | $33.07 | 10,179,477.0 | +4.76% |
| 2023-11 | $466.7 | $408.4 | $58.24 | 9,728,455.0 | +13.30% |
| 2023-10 | $434.8 | $397.8 | $37.00 | 12,371,741.0 | -1.71% |
| 2023-09 | $449.0 | $406.0 | $43.01 | 9,513,092.0 | -6.74% |
| 2023-08 | $455.9 | $412.3 | $43.55 | 13,531,188.0 | -2.18% |
| 2023-07 | $463.0 | $432.0 | $30.97 | 12,077,920.0 | +2.86% |
| 2023-06 | $447.9 | $413.7 | $34.19 | 12,973,630.0 | +6.06% |
| 2023-05 | $426.0 | $374.9 | $51.14 | 9,915,021.0 | +8.46% |
| 2023-04 | $386.3 | $368.4 | $17.91 | 10,472,089.0 | -0.29% |
| 2023-03 | $385.8 | $343.4 | $42.37 | 15,362,437.0 | +9.47% |
| 2023-02 | $372.2 | $348.7 | $23.50 | 11,517,227.0 | +0.50% |
| 2023-01 | $354.5 | $310.0 | $44.52 | 14,660,192.0 | +9.70% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):