Holen Sie sich die Stockscreener-App
273.43
1.99%
-5.56
Handel nachbörslich:
273.40
-0.03
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $278.8 | $273.1 | $5.70 | 3,890,474.0 | -1.99% |
| 2025-03-27 | $281.1 | $278.1 | $3.03 | 2,317,611.0 | -0.77% |
| 2025-03-26 | $284.9 | $280.3 | $4.61 | 2,320,517.0 | -1.17% |
| 2025-03-25 | $285.1 | $283.7 | $1.43 | 2,493,650.0 | +0.17% |
| 2025-03-24 | $284.5 | $281.9 | $2.63 | 3,240,139.0 | +1.85% |
| 2025-03-21 | $279.1 | $275.7 | $3.39 | 3,353,831.0 | +0.04% |
| 2025-03-20 | $281.2 | $277.3 | $3.94 | 2,249,078.0 | -0.24% |
| 2025-03-19 | $281.4 | $276.6 | $4.75 | 2,831,645.0 | +1.14% |
| 2025-03-18 | $278.5 | $275.3 | $3.17 | 3,113,218.0 | -1.08% |
| 2025-03-17 | $280.6 | $276.7 | $3.92 | 3,798,842.0 | +0.83% |
| 2025-03-14 | $277.4 | $273.4 | $4.02 | 3,541,614.0 | +2.14% |
| 2025-03-13 | $275.0 | $270.2 | $4.80 | 3,877,466.0 | -1.40% |
| 2025-03-12 | $277.3 | $272.5 | $4.81 | 3,968,188.0 | +0.49% |
| 2025-03-11 | $277.0 | $271.6 | $5.42 | 5,237,795.0 | -0.70% |
| 2025-03-10 | $280.3 | $273.1 | $7.14 | 6,239,590.0 | -2.72% |
| 2025-03-07 | $284.1 | $278.1 | $5.94 | 3,856,975.0 | +0.47% |
| 2025-03-06 | $285.8 | $280.6 | $5.17 | 4,827,768.0 | -1.86% |
| 2025-03-05 | $288.1 | $282.3 | $5.82 | 3,655,081.0 | +1.14% |
| 2025-03-04 | $287.2 | $283.2 | $3.92 | 529,792.0 | -1.25% |
| 2025-03-03 | $294.7 | $285.8 | $8.95 | 7,673,071.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $294.7 | $270.2 | $24.52 | 76,906,819.0 | -6.67% |
| 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% |
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):