Holen Sie sich die Stockscreener-App
720.16
0.57%
-4.005
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-17 | $724.3 | $719.8 | $4.48 | 122,621.0 | -0.56% |
| 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% |
| 2025-09-10 | $719.3 | $711.5 | $7.80 | 466,543.0 | +1.30% |
| 2025-09-09 | $706.6 | $700.5 | $6.09 | 345,319.0 | +0.12% |
| 2025-09-08 | $706.4 | $702.6 | $3.86 | 300,872.0 | +0.88% |
| 2025-09-05 | $704.0 | $691.2 | $12.82 | 353,438.0 | +0.18% |
| 2025-09-04 | $697.7 | $688.3 | $9.43 | 295,308.0 | +0.67% |
| 2025-09-03 | $694.9 | $687.9 | $6.98 | 491,307.0 | +0.45% |
| 2025-09-02 | $690.0 | $680.1 | $9.91 | 617,058.0 | -1.03% |
| 2025-08-29 | $704.9 | $694.5 | $10.44 | 582,781.0 | -1.53% |
| 2025-08-28 | $709.5 | $699.7 | $9.75 | 483,146.0 | +0.99% |
| 2025-08-27 | $701.8 | $694.5 | $7.32 | 355,687.0 | +0.70% |
| 2025-08-26 | $696.9 | $691.8 | $5.12 | 446,845.0 | +0.55% |
| 2025-08-25 | $697.0 | $690.5 | $6.48 | 499,101.0 | -0.28% |
| 2025-08-22 | $698.0 | $679.5 | $18.53 | 572,560.0 | +1.77% |
| 2025-08-21 | $685.3 | $678.6 | $6.67 | 665,265.0 | -0.26% |
| 2025-08-20 | $687.9 | $672.9 | $14.98 | 610,020.0 | -0.71% |
| 2025-08-19 | $702.0 | $687.4 | $14.64 | 581,711.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $727.9 | $680.1 | $47.78 | 4,715,764.0 | +3.32% |
| 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% |
0.68%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):