Holen Sie sich die Stockscreener-App
339.24
0.17%
-0.64
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $340.3 | $339.2 | $1.08 | 1,776,498.0 | -0.18% |
| 2025-12-24 | $340.1 | $338.7 | $1.39 | 3,993,453.0 | +0.34% |
| 2025-12-23 | $338.8 | $337.0 | $1.83 | 3,558,026.0 | +0.33% |
| 2025-12-22 | $337.9 | $336.6 | $1.30 | 3,760,309.0 | +0.41% |
| 2025-12-19 | $336.6 | $334.2 | $2.38 | 4,005,376.0 | +0.89% |
| 2025-12-18 | $335.4 | $332.5 | $2.88 | 3,335,903.0 | +0.77% |
| 2025-12-17 | $335.2 | $330.6 | $4.57 | 3,966,330.0 | -1.09% |
| 2025-12-16 | $335.5 | $332.4 | $3.09 | 4,114,260.0 | -0.29% |
| 2025-12-15 | $338.0 | $334.7 | $3.32 | 3,501,308.0 | -0.20% |
| 2025-12-12 | $339.8 | $334.9 | $4.90 | 4,246,350.0 | -1.14% |
| 2025-12-11 | $339.9 | $336.4 | $3.50 | 3,804,097.0 | +0.34% |
| 2025-12-10 | $339.6 | $335.5 | $4.09 | 5,677,472.0 | +0.74% |
| 2025-12-09 | $337.6 | $336.1 | $1.48 | 3,024,461.0 | -0.10% |
| 2025-12-08 | $338.2 | $335.6 | $2.60 | 3,403,460.0 | -0.29% |
| 2025-12-05 | $339.0 | $337.0 | $1.93 | 3,326,367.0 | +0.14% |
| 2025-12-04 | $337.3 | $335.6 | $1.75 | 3,574,168.0 | +0.16% |
| 2025-12-03 | $337.1 | $334.4 | $2.66 | 3,762,434.0 | +0.45% |
| 2025-12-02 | $336.4 | $334.2 | $2.18 | 2,899,103.0 | +0.12% |
| 2025-12-01 | $336.1 | $333.8 | $2.35 | 4,137,676.0 | -0.49% |
| 2025-11-28 | $336.4 | $334.9 | $1.56 | 2,283,185.0 | +0.56% |
| 2025-11-26 | $335.5 | $333.0 | $2.54 | 2,739,716.0 | +0.69% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $340.3 | $330.6 | $9.69 | 69,867,051.0 | +0.88% |
| 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% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $238.7 | $225.6 | $13.15 | 76,728,940.0 | +4.84% |
| 2023-11 | $227.2 | $206.9 | $20.32 | 64,431,676.0 | +9.42% |
| 2023-10 | $217.4 | $202.4 | $14.94 | 79,627,818.0 | -2.65% |
| 2023-09 | $225.8 | $209.8 | $15.94 | 58,698,443.0 | -5.15% |
| 2023-08 | $228.0 | $215.0 | $12.97 | 65,746,968.0 | -1.93% |
| 2023-07 | $229.0 | $216.8 | $12.13 | 55,565,976.0 | +3.66% |
| 2023-06 | $221.4 | $206.7 | $14.77 | 62,902,373.0 | +6.32% |
| 2023-05 | $209.7 | $200.2 | $9.48 | 51,831,146.0 | +0.43% |
| 2023-04 | $206.8 | $200.4 | $6.42 | 51,931,374.0 | +1.08% |
| 2023-03 | $205.0 | $190.2 | $14.80 | 76,465,284.0 | +2.30% |
| 2023-02 | $210.9 | $198.2 | $12.72 | 55,377,705.0 | -2.40% |
| 2023-01 | $205.1 | $188.9 | $16.12 | 70,014,262.0 | +6.93% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):