Holen Sie sich die Stockscreener-App
217.09
0.93%
2.01
Vanguard Value Etf-Aktien (VTV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-12 | $217.6 | $215.3 | $2.33 | 2,949,689.0 | +0.93% |
| 2026-06-11 | $215.9 | $212.6 | $3.29 | 3,412,897.0 | +1.67% |
| 2026-06-10 | $214.5 | $211.5 | $3.00 | 2,549,168.0 | -1.01% |
| 2026-06-09 | $214.4 | $210.7 | $3.65 | 4,487,570.0 | +0.53% |
| 2026-06-08 | $214.1 | $212.4 | $1.72 | 2,322,578.0 | +0.25% |
| 2026-06-05 | $214.4 | $211.8 | $2.63 | 4,016,837.0 | -1.36% |
| 2026-06-04 | $215.2 | $213.8 | $1.47 | 3,147,130.0 | +0.77% |
| 2026-06-03 | $214.0 | $212.7 | $1.26 | 2,307,246.0 | +0.01% |
| 2026-06-02 | $213.5 | $211.4 | $2.09 | 2,316,937.0 | +0.88% |
| 2026-06-01 | $211.8 | $210.6 | $1.24 | 3,158,172.0 | -0.20% |
| 2026-05-29 | $212.5 | $211.7 | $0.8637 | 2,211,536.0 | +0.10% |
| 2026-05-28 | $212.4 | $211.0 | $1.46 | 2,077,652.0 | -0.11% |
| 2026-05-27 | $212.8 | $211.4 | $1.39 | 2,231,141.0 | -0.12% |
| 2026-05-26 | $212.7 | $211.6 | $1.01 | 2,672,527.0 | +0.58% |
| 2026-05-22 | $211.5 | $209.9 | $1.64 | 1,817,592.0 | +0.90% |
| 2026-05-21 | $209.1 | $206.6 | $2.56 | 1,958,270.0 | +0.31% |
| 2026-05-20 | $208.6 | $207.0 | $1.67 | 2,466,521.0 | +0.63% |
| 2026-05-19 | $208.1 | $206.0 | $2.17 | 2,317,276.0 | -0.14% |
| 2026-05-18 | $207.7 | $206.3 | $1.39 | 2,520,959.0 | +0.34% |
| 2026-05-15 | $208.4 | $206.6 | $1.79 | 2,479,506.0 | -1.12% |
| 2026-05-14 | $209.7 | $208.8 | $0.9299 | 2,159,454.0 | +0.31% |
Vanguard Value Etf-Aktien (VTV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Value Etf-Aktien (VTV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $217.6 | $210.6 | $7.02 | 33,617,913.0 | +2.47% |
| 2026-05 | $212.8 | $204.4 | $8.41 | 46,624,870.0 | +2.45% |
| 2026-04 | $207.0 | $195.0 | $12.06 | 59,514,282.0 | +5.39% |
| 2026-03 | $207.4 | $192.4 | $15.03 | 128,873,983.0 | -5.34% |
| 2026-02 | $208.2 | $199.1 | $9.10 | 84,678,782.0 | +3.76% |
| 2026-01 | $200.6 | $190.5 | $10.17 | 85,625,381.0 | +4.59% |
Vanguard Value Etf-Aktien (VTV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $193.8 | $188.3 | $5.51 | 73,138,988.0 | +0.99% |
| 2025-11 | $190.7 | $182.8 | $7.92 | 91,934,714.0 | +2.54% |
| 2025-10 | $188.8 | $182.8 | $6.01 | 73,759,537.0 | -0.39% |
| 2025-09 | $187.2 | $180.8 | $6.35 | 67,258,401.0 | +1.78% |
| 2025-08 | $183.9 | $174.3 | $9.58 | 57,038,957.0 | +3.49% |
| 2025-07 | $180.8 | $175.2 | $5.60 | 58,365,928.0 | +0.17% |
| 2025-06 | $177.6 | $169.6 | $7.94 | 46,324,913.0 | +3.12% |
| 2025-05 | $173.5 | $165.4 | $8.17 | 51,905,461.0 | +2.95% |
| 2025-04 | $173.6 | $150.4 | $23.12 | 87,976,468.0 | -3.62% |
| 2025-03 | $179.1 | $168.0 | $11.07 | 57,311,791.0 | -3.03% |
| 2025-02 | $179.3 | $173.8 | $5.41 | 46,652,592.0 | +0.81% |
| 2025-01 | $178.2 | $167.4 | $10.89 | 48,789,138.0 | +4.37% |
Vanguard Value Etf-Aktien (VTV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $181.9 | $167.8 | $14.13 | 42,314,886.0 | -7.11% |
| 2024-11 | $182.4 | $171.2 | $11.19 | 35,461,844.0 | +5.64% |
| 2024-10 | $178.2 | $172.2 | $6.02 | 34,311,453.0 | -1.38% |
| 2024-09 | $174.9 | $166.0 | $8.96 | 33,937,359.0 | +1.00% |
| 2024-08 | $173.0 | $159.4 | $13.58 | 36,194,008.0 | +2.88% |
| 2024-07 | $169.2 | $159.5 | $9.68 | 39,529,739.0 | +4.74% |
| 2024-06 | $163.7 | $159.0 | $4.69 | 31,785,614.0 | -0.48% |
| 2024-05 | $163.8 | $155.7 | $8.09 | 36,313,841.0 | +3.00% |
| 2024-04 | $163.2 | $154.1 | $9.07 | 51,555,076.0 | -3.91% |
| 2024-03 | $163.3 | $155.7 | $7.64 | 43,564,837.0 | +4.51% |
| 2024-02 | $156.5 | $150.2 | $6.25 | 52,531,795.0 | +3.34% |
| 2024-01 | $152.5 | $146.7 | $5.79 | 52,652,637.0 | +0.87% |
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):