Holen Sie sich die Stockscreener-App
612.02
0.89%
5.0659
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-29 | $618.1 | $611.2 | $6.88 | 103,602.0 | +0.95% |
| 2025-05-28 | $612.5 | $606.3 | $6.16 | 394,606.0 | -0.45% |
| 2025-05-27 | $610.6 | $602.8 | $7.75 | 555,250.0 | +2.46% |
| 2025-05-23 | $598.8 | $590.1 | $8.75 | 537,820.0 | -1.18% |
| 2025-05-22 | $607.2 | $600.5 | $6.73 | 359,873.0 | +0.17% |
| 2025-05-21 | $615.5 | $598.4 | $17.09 | 565,544.0 | -1.92% |
| 2025-05-20 | $613.1 | $608.4 | $4.76 | 345,279.0 | -0.35% |
| 2025-05-19 | $616.4 | $607.0 | $9.37 | 575,363.0 | -0.26% |
| 2025-05-16 | $617.0 | $611.2 | $5.75 | 390,230.0 | +0.19% |
| 2025-05-15 | $618.7 | $610.2 | $8.48 | 1,030,002.0 | -0.05% |
| 2025-05-14 | $618.0 | $612.0 | $5.94 | 726,113.0 | +0.71% |
| 2025-05-13 | $613.2 | $600.0 | $13.24 | 897,069.0 | +2.22% |
| 2025-05-12 | $598.5 | $590.0 | $8.50 | 775,973.0 | +4.73% |
| 2025-05-09 | $575.6 | $568.0 | $7.56 | 508,997.0 | +0.00% |
| 2025-05-08 | $576.7 | $566.2 | $10.51 | 732,343.0 | +1.18% |
| 2025-05-07 | $567.1 | $555.0 | $12.15 | 392,005.0 | +1.00% |
| 2025-05-06 | $563.7 | $553.9 | $9.83 | 435,254.0 | -0.85% |
| 2025-05-05 | $568.0 | $562.2 | $5.75 | 515,452.0 | -0.68% |
| 2025-05-02 | $570.2 | $563.0 | $7.14 | 545,670.0 | +1.50% |
| 2025-05-01 | $568.2 | $558.8 | $9.42 | 585,211.0 | +1.77% |
| 2025-04-30 | $551.1 | $533.2 | $17.95 | 421,294.0 | +0.24% |
| 2025-04-29 | $550.7 | $542.7 | $8.03 | 356,886.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $618.7 | $553.9 | $64.82 | 10,971,656.0 | +11.52% |
| 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% |
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):