Holen Sie sich die Stockscreener-App
334.63
1.06%
-3.6153
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt VTI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-05 | $337.2 | $333.2 | $4.04 | 6,117,384.0 | -1.07% |
| 2026-02-04 | $340.9 | $335.9 | $5.01 | 8,958,019.0 | -0.47% |
| 2026-02-03 | $343.4 | $336.9 | $6.50 | 9,049,034.0 | -0.77% |
| 2026-02-02 | $343.3 | $339.5 | $3.80 | 5,994,451.0 | +0.56% |
| 2026-01-30 | $342.0 | $338.4 | $3.68 | 9,899,559.0 | -0.50% |
| 2026-01-29 | $343.8 | $337.7 | $6.14 | 8,927,995.0 | -0.23% |
| 2026-01-28 | $344.4 | $342.3 | $2.10 | 5,844,154.0 | -0.06% |
| 2026-01-27 | $343.7 | $342.3 | $1.44 | 3,683,156.0 | +0.36% |
| 2026-01-26 | $342.7 | $340.8 | $1.87 | 4,948,443.0 | +0.43% |
| 2026-01-23 | $341.6 | $339.8 | $1.71 | 4,900,570.0 | -0.09% |
| 2026-01-22 | $342.0 | $340.0 | $2.02 | 5,498,049.0 | +0.53% |
| 2026-01-21 | $340.7 | $335.4 | $5.27 | 9,747,133.0 | +1.18% |
| 2026-01-20 | $338.6 | $334.7 | $3.95 | 12,997,449.0 | -1.97% |
| 2026-01-16 | $343.0 | $341.1 | $1.98 | 6,386,572.0 | -0.06% |
| 2026-01-15 | $343.7 | $341.7 | $1.99 | 8,265,458.0 | +0.31% |
| 2026-01-14 | $341.5 | $338.9 | $2.57 | 12,094,439.0 | -0.39% |
| 2026-01-13 | $343.5 | $341.3 | $2.28 | 8,044,798.0 | -0.20% |
| 2026-01-12 | $343.4 | $340.8 | $2.63 | 5,751,998.0 | +0.18% |
| 2026-01-09 | $342.9 | $340.0 | $2.94 | 6,636,424.0 | +0.66% |
| 2026-01-08 | $340.7 | $339.1 | $1.66 | 6,654,374.0 | +0.03% |
| 2026-01-07 | $342.1 | $339.9 | $2.19 | 6,594,103.0 | -0.34% |
| 2026-01-06 | $341.4 | $338.8 | $2.58 | 6,033,051.0 | +0.70% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total Stock Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total Stock Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $343.4 | $333.2 | $10.21 | 30,118,888.0 | -1.74% |
| 2026-01 | $344.4 | $334.6 | $9.82 | 143,391,696.0 | +1.58% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $340.3 | $330.6 | $9.69 | 78,954,893.0 | +0.46% |
| 2025-11 | $337.1 | $319.4 | $17.70 | 68,964,286.0 | +0.27% |
| 2025-10 | $339.1 | $321.6 | $17.44 | 110,505,227.0 | +2.21% |
| 2025-09 | $330.4 | $313.3 | $17.06 | 74,297,537.0 | +3.13% |
| 2025-08 | $320.4 | $304.4 | $16.00 | 78,543,978.0 | +2.35% |
| 2025-07 | $314.8 | $302.8 | $12.04 | 75,430,287.0 | +2.29% |
| 2025-06 | $304.5 | $287.6 | $16.95 | 58,048,461.0 | +4.85% |
| 2025-05 | $293.1 | $273.6 | $19.55 | 64,646,133.0 | +6.25% |
| 2025-04 | $279.2 | $236.4 | $42.83 | 127,576,350.0 | -0.73% |
| 2025-03 | $294.7 | $268.7 | $25.99 | 79,077,224.0 | -6.19% |
| 2025-02 | $303.4 | $287.4 | $16.03 | 58,290,357.0 | -1.89% |
| 2025-01 | $302.7 | $284.6 | $18.04 | 65,503,842.0 | +3.03% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $302.9 | $288.1 | $14.83 | 61,787,489.0 | -3.01% |
| 2024-11 | $300.4 | $280.9 | $19.51 | 61,034,736.0 | +6.70% |
| 2024-10 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| 2024-09 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| 2024-08 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| 2024-07 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| 2024-06 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| 2024-05 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| 2024-04 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| 2024-03 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| 2024-02 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| 2024-01 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):