Holen Sie sich die Stockscreener-App
294.44
0.41%
1.444
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $294.7 | $291.9 | $2.71 | 985,326.0 | +0.47% |
| 2024-11-20 | $293.2 | $290.1 | $3.03 | 2,663,087.0 | +0.06% |
| 2024-11-19 | $293.1 | $289.4 | $3.64 | 2,334,016.0 | +0.46% |
| 2024-11-18 | $292.2 | $290.1 | $2.11 | 2,983,052.0 | +0.41% |
| 2024-11-15 | $292.6 | $289.4 | $3.26 | 4,020,551.0 | -1.27% |
| 2024-11-14 | $296.6 | $293.7 | $2.89 | 3,265,613.0 | -0.74% |
| 2024-11-13 | $297.6 | $295.6 | $1.93 | 2,803,860.0 | -0.05% |
| 2024-11-12 | $297.8 | $295.1 | $2.69 | 3,326,071.0 | -0.39% |
| 2024-11-11 | $298.1 | $296.8 | $1.36 | 3,188,070.0 | +0.28% |
| 2024-11-08 | $297.4 | $295.5 | $1.86 | 4,138,497.0 | +0.47% |
| 2024-11-07 | $295.9 | $294.0 | $1.89 | 4,089,104.0 | +0.70% |
| 2024-11-06 | $293.6 | $290.2 | $3.40 | 5,658,555.0 | +2.80% |
| 2024-11-05 | $285.3 | $282.0 | $3.29 | 2,047,694.0 | +1.27% |
| 2024-11-04 | $283.1 | $280.9 | $2.20 | 2,232,849.0 | -0.18% |
| 2024-11-01 | $284.5 | $282.0 | $2.53 | 2,443,827.0 | +0.43% |
| 2024-10-31 | $284.8 | $281.0 | $3.82 | 3,005,202.0 | -1.86% |
| 2024-10-30 | $288.1 | $286.0 | $2.07 | 2,187,988.0 | -0.25% |
| 2024-10-29 | $287.6 | $285.4 | $2.20 | 2,426,077.0 | +0.13% |
| 2024-10-28 | $287.5 | $286.6 | $0.9175 | 1,868,311.0 | +0.41% |
| 2024-10-25 | $288.2 | $285.1 | $3.20 | 2,807,685.0 | -0.09% |
| 2024-10-24 | $286.2 | $284.5 | $1.70 | 2,222,845.0 | +0.27% |
| 2024-10-23 | $286.9 | $283.3 | $3.57 | 2,617,060.0 | -0.90% |
| 2024-10-22 | $288.2 | $286.5 | $1.78 | 2,009,154.0 | -0.11% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $298.1 | $280.9 | $17.25 | 46,180,172.0 | +4.75% |
| 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% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $205.6 | $187.4 | $18.25 | 97,541,164.0 | -6.31% |
| 2022-11 | $204.1 | $185.1 | $18.97 | 91,881,736.0 | +5.17% |
| 2022-10 | $195.5 | $174.8 | $20.69 | 90,048,012.0 | +8.11% |
| 2022-09 | $207.0 | $179.3 | $27.71 | 101,180,551.0 | -9.61% |
| 2022-08 | $217.2 | $198.5 | $18.70 | 67,220,017.0 | -3.73% |
| 2022-07 | $206.8 | $185.6 | $21.20 | 61,364,079.0 | +9.35% |
| 2022-06 | $209.2 | $181.7 | $27.53 | 105,646,282.0 | -8.60% |
| 2022-05 | $215.9 | $190.7 | $25.25 | 115,572,395.0 | -0.25% |
| 2022-04 | $230.9 | $206.7 | $24.17 | 83,356,217.0 | -9.13% |
| 2022-03 | $233.4 | $209.3 | $24.09 | 108,195,086.0 | +2.94% |
| 2022-02 | $231.8 | $207.0 | $24.81 | 95,585,255.0 | -2.49% |
| 2022-01 | $244.1 | $212.1 | $31.96 | 119,409,449.0 | -6.06% |
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):