Holen Sie sich die Stockscreener-App
183.50
1.41%
2.55
Vanguard Value Etf-Aktien (VTV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $183.9 | $181.9 | $2.05 | 2,679,189.0 | +1.41% |
| 2025-08-21 | $181.5 | $180.5 | $1.06 | 2,540,581.0 | -0.38% |
| 2025-08-20 | $182.0 | $181.0 | $1.01 | 3,868,460.0 | +0.28% |
| 2025-08-19 | $181.8 | $180.3 | $1.48 | 2,600,845.0 | +0.47% |
| 2025-08-18 | $180.7 | $180.0 | $0.6636 | 1,912,166.0 | +0.02% |
| 2025-08-15 | $181.1 | $180.0 | $1.09 | 1,889,309.0 | -0.12% |
| 2025-08-14 | $180.6 | $179.5 | $1.14 | 2,315,241.0 | -0.19% |
| 2025-08-13 | $180.9 | $179.7 | $1.16 | 2,956,884.0 | +0.77% |
| 2025-08-12 | $179.5 | $178.1 | $1.43 | 2,226,732.0 | +1.01% |
| 2025-08-11 | $178.7 | $177.3 | $1.45 | 2,797,643.0 | -0.20% |
| 2025-08-08 | $178.3 | $177.3 | $0.965 | 2,917,137.0 | +0.63% |
| 2025-08-07 | $178.2 | $176.2 | $1.99 | 4,808,656.0 | -0.08% |
| 2025-08-06 | $177.7 | $176.6 | $1.02 | 3,329,542.0 | -0.10% |
| 2025-08-05 | $177.7 | $176.4 | $1.32 | 3,237,069.0 | +0.01% |
| 2025-08-04 | $177.2 | $175.8 | $1.38 | 3,034,934.0 | +0.95% |
| 2025-08-01 | $176.2 | $174.3 | $1.84 | 3,838,393.0 | -0.86% |
| 2025-07-31 | $179.0 | $176.7 | $2.27 | 5,321,213.0 | -0.93% |
| 2025-07-30 | $180.0 | $177.9 | $2.11 | 3,240,063.0 | -0.56% |
| 2025-07-29 | $180.2 | $179.3 | $0.86 | 3,048,839.0 | -0.01% |
| 2025-07-28 | $180.5 | $179.4 | $1.05 | 2,581,131.0 | -0.51% |
| 2025-07-25 | $180.7 | $179.5 | $1.23 | 2,165,997.0 | +0.43% |
| 2025-07-24 | $180.8 | $179.8 | $0.955 | 3,140,457.0 | -0.38% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $183.9 | $174.3 | $9.58 | 49,631,970.0 | +3.65% |
| 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% |
Vanguard Value Etf-Aktien (VTV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $150.0 | $143.0 | $6.99 | 48,489,094.0 | +4.36% |
| 2023-11 | $143.4 | $134.1 | $9.30 | 54,468,710.0 | +6.68% |
| 2023-10 | $139.7 | $131.4 | $8.28 | 65,617,071.0 | -2.64% |
| 2023-09 | $144.7 | $137.3 | $7.41 | 44,540,297.0 | -3.89% |
| 2023-08 | $147.2 | $140.8 | $6.38 | 45,671,373.0 | -2.38% |
| 2023-07 | $147.7 | $139.9 | $7.82 | 42,474,712.0 | +3.46% |
| 2023-06 | $143.2 | $134.3 | $8.91 | 42,620,974.0 | +5.44% |
| 2023-05 | $141.4 | $133.9 | $7.50 | 47,644,316.0 | -4.12% |
| 2023-04 | $141.4 | $137.1 | $4.33 | 38,920,022.0 | +1.77% |
| 2023-03 | $142.5 | $130.9 | $11.57 | 61,182,963.0 | -1.07% |
| 2023-02 | $145.7 | $139.3 | $6.39 | 37,792,312.0 | -3.24% |
| 2023-01 | $144.9 | $139.1 | $5.80 | 54,118,590.0 | +2.79% |
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):