Holen Sie sich die Stockscreener-App
299.14
0.99%
2.94
Handel nachbörslich:
299.75
0.61
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $299.2 | $296.9 | $2.31 | 3,784,914.0 | +0.99% |
| 2025-01-17 | $297.1 | $295.4 | $1.68 | 2,590,247.0 | +0.92% |
| 2025-01-16 | $294.7 | $292.9 | $1.73 | 3,112,239.0 | -0.07% |
| 2025-01-15 | $294.3 | $292.2 | $2.13 | 2,781,840.0 | +1.83% |
| 2025-01-14 | $289.8 | $286.5 | $3.23 | 3,638,315.0 | +0.23% |
| 2025-01-13 | $287.9 | $284.6 | $3.25 | 3,611,567.0 | +0.16% |
| 2025-01-10 | $290.1 | $286.2 | $3.83 | 4,400,611.0 | -1.50% |
| 2025-01-08 | $292.2 | $289.5 | $2.74 | 2,969,679.0 | +0.09% |
| 2025-01-07 | $295.9 | $290.4 | $5.47 | 3,282,398.0 | -1.12% |
| 2025-01-06 | $296.9 | $293.9 | $2.96 | 3,518,013.0 | +0.56% |
| 2025-01-03 | $293.4 | $290.2 | $3.16 | 2,722,064.0 | +1.31% |
| 2025-01-02 | $292.5 | $287.3 | $5.20 | 3,792,668.0 | -0.19% |
| 2024-12-31 | $292.1 | $289.1 | $3.07 | 3,886,352.0 | -0.35% |
| 2024-12-30 | $292.5 | $288.8 | $3.74 | 4,819,941.0 | -1.11% |
| 2024-12-27 | $295.9 | $292.0 | $3.94 | 3,625,451.0 | -1.08% |
| 2024-12-26 | $297.8 | $295.5 | $2.24 | 4,168,663.0 | +0.06% |
| 2024-12-24 | $297.2 | $294.2 | $2.92 | 2,623,830.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $299.2 | $284.6 | $14.59 | 43,989,469.0 | +3.22% |
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% |
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):