Holen Sie sich die Stockscreener-App
304.52
0.09%
-0.27
Handel nachbörslich:
304.55
0.03
+0.01%
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-03 | $308.0 | $303.1 | $4.98 | 294,607.0 | -0.09% |
| 2026-07-31 | $306.1 | $301.5 | $4.57 | 232,608.0 | -0.77% |
| 2026-07-30 | $307.4 | $303.9 | $3.52 | 338,006.0 | -1.34% |
| 2026-07-29 | $314.4 | $310.6 | $3.86 | 204,237.0 | -0.61% |
| 2026-07-28 | $314.9 | $310.3 | $4.57 | 203,222.0 | +2.14% |
| 2026-07-27 | $308.8 | $304.8 | $4.00 | 184,638.0 | +0.52% |
| 2026-07-24 | $306.5 | $303.8 | $2.67 | 183,385.0 | +0.58% |
| 2026-07-23 | $303.7 | $299.7 | $3.97 | 130,184.0 | +1.17% |
| 2026-07-22 | $303.0 | $299.1 | $3.81 | 283,169.0 | -0.70% |
| 2026-07-21 | $301.9 | $296.4 | $5.54 | 230,029.0 | +0.81% |
| 2026-07-20 | $303.8 | $299.4 | $4.43 | 185,899.0 | -1.24% |
| 2026-07-17 | $307.6 | $302.8 | $4.84 | 208,216.0 | -0.30% |
| 2026-07-16 | $306.1 | $301.6 | $4.55 | 314,669.0 | +1.72% |
| 2026-07-15 | $300.5 | $296.9 | $3.57 | 282,767.0 | +0.14% |
| 2026-07-14 | $301.6 | $297.4 | $4.11 | 249,697.0 | -1.65% |
| 2026-07-13 | $305.1 | $302.0 | $3.14 | 164,408.0 | +0.04% |
| 2026-07-10 | $307.4 | $302.3 | $5.14 | 421,951.0 | -1.00% |
| 2026-07-09 | $308.8 | $305.1 | $3.69 | 256,823.0 | +0.04% |
| 2026-07-08 | $308.8 | $306.1 | $2.72 | 211,719.0 | -1.25% |
| 2026-07-07 | $311.7 | $309.3 | $2.34 | 248,588.0 | +1.47% |
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Health Care Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VHT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Health Care Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $308.0 | $303.1 | $4.98 | 589,214.0 | -0.09% |
| 2026-07 | $314.9 | $296.4 | $18.51 | 5,632,640.0 | +1.93% |
| 2026-06 | $303.0 | $271.4 | $31.57 | 6,230,176.0 | +6.94% |
| 2026-05 | $282.3 | $267.3 | $14.98 | 4,169,601.0 | +2.62% |
| 2026-04 | $279.2 | $265.4 | $13.79 | 3,852,032.0 | +0.05% |
| 2026-03 | $294.5 | $265.0 | $29.50 | 4,515,143.0 | -7.84% |
| 2026-02 | $295.6 | $285.6 | $10.05 | 4,518,681.0 | +2.86% |
| 2026-01 | $298.6 | $284.4 | $14.23 | 5,075,502.0 | -0.20% |
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $294.6 | $281.0 | $13.60 | 6,335,286.0 | -1.72% |
| 2025-11 | $296.5 | $267.0 | $29.56 | 5,273,412.0 | +8.93% |
| 2025-10 | $274.0 | $260.4 | $13.58 | 5,388,566.0 | +4.15% |
| 2025-09 | $260.5 | $249.6 | $10.96 | 5,285,757.0 | +1.77% |
| 2025-08 | $257.7 | $237.2 | $20.50 | 6,495,805.0 | +5.63% |
| 2025-07 | $253.7 | $240.7 | $13.01 | 5,929,740.0 | -2.76% |
| 2025-06 | $252.4 | $241.0 | $11.36 | 6,302,687.0 | +1.88% |
| 2025-05 | $254.2 | $234.1 | $20.02 | 7,283,044.0 | -4.74% |
| 2025-04 | $264.4 | $234.1 | $30.25 | 7,227,315.0 | -3.34% |
| 2025-03 | $273.7 | $260.2 | $13.49 | 3,552,915.0 | -2.62% |
| 2025-02 | $274.2 | $265.5 | $8.69 | 4,374,675.0 | +0.40% |
| 2025-01 | $274.2 | $253.2 | $20.99 | 6,988,887.0 | +6.73% |
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $272.4 | $250.1 | $22.32 | 6,885,643.0 | -7.00% |
| 2024-11 | $278.6 | $257.8 | $20.79 | 5,176,176.0 | +0.95% |
| 2024-10 | $283.7 | $268.3 | $15.39 | 3,164,243.0 | -4.44% |
| 2024-09 | $289.1 | $279.7 | $9.46 | 2,894,579.0 | -2.05% |
| 2024-08 | $288.3 | $266.5 | $21.80 | 3,487,909.0 | +4.89% |
| 2024-07 | $278.1 | $261.0 | $17.09 | 3,563,683.0 | +3.26% |
| 2024-06 | $270.5 | $262.0 | $8.47 | 2,465,245.0 | +1.35% |
| 2024-05 | $268.4 | $255.0 | $13.38 | 3,214,336.0 | +2.50% |
| 2024-04 | $270.6 | $252.4 | $18.20 | 3,748,766.0 | -5.35% |
| 2024-03 | $271.5 | $264.9 | $6.60 | 3,040,885.0 | +1.93% |
| 2024-02 | $271.0 | $255.9 | $15.10 | 3,924,332.0 | +3.42% |
| 2024-01 | $259.6 | $249.7 | $9.87 | 5,108,203.0 | +2.37% |
2.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):