Holen Sie sich die Stockscreener-App
48.23
0.35%
0.165
Handel nachbörslich:
48.23
0.005
+0.01%
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $48.23 | $48.17 | $0.06 | 4,990,972.0 | +0.34% |
| 2026-05-22 | $48.11 | $48.02 | $0.09 | 3,985,725.0 | +0.17% |
| 2026-05-21 | $48.02 | $47.83 | $0.20 | 4,141,477.0 | +0.13% |
| 2026-05-20 | $47.94 | $47.70 | $0.24 | 11,570,850.0 | +0.69% |
| 2026-05-19 | $47.63 | $47.55 | $0.09 | 8,658,740.0 | -0.23% |
| 2026-05-18 | $47.73 | $47.62 | $0.115 | 9,528,764.0 | +0.27% |
| 2026-05-15 | $47.69 | $47.53 | $0.159 | 9,897,488.0 | -0.82% |
| 2026-05-14 | $48.03 | $47.95 | $0.0799 | 3,700,099.0 | +0.14% |
| 2026-05-13 | $47.90 | $47.81 | $0.09 | 5,240,043.0 | +0.19% |
| 2026-05-12 | $47.88 | $47.80 | $0.08 | 4,097,756.0 | -0.35% |
| 2026-05-11 | $48.06 | $47.95 | $0.11 | 4,367,178.0 | -0.33% |
| 2026-05-08 | $48.16 | $48.09 | $0.075 | 3,287,896.0 | +0.12% |
| 2026-05-07 | $48.22 | $48.05 | $0.1749 | 6,591,803.0 | -0.17% |
| 2026-05-06 | $48.16 | $48.10 | $0.06 | 4,691,881.0 | +0.56% |
| 2026-05-05 | $47.93 | $47.84 | $0.085 | 13,435,683.0 | +0.10% |
| 2026-05-04 | $47.94 | $47.78 | $0.1589 | 4,811,284.0 | -0.27% |
| 2026-05-01 | $48.05 | $47.91 | $0.1357 | 3,955,289.0 | -0.17% |
| 2026-04-30 | $48.08 | $47.99 | $0.085 | 4,803,231.0 | +0.40% |
| 2026-04-29 | $47.97 | $47.84 | $0.135 | 3,670,764.0 | -0.29% |
| 2026-04-28 | $48.02 | $47.97 | $0.05 | 3,297,356.0 | -0.10% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total International Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total International Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $48.23 | $47.53 | $0.699 | 111,943,900.0 | +0.36% |
| 2026-04 | $48.39 | $47.73 | $0.66 | 85,352,228.0 | +0.00% |
| 2026-03 | $49.00 | $47.60 | $1.40 | 122,768,410.0 | -2.34% |
| 2026-02 | $49.23 | $48.39 | $0.84 | 98,967,839.0 | +1.30% |
| 2026-01 | $48.67 | $48.29 | $0.38 | 158,074,080.0 | +0.52% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $49.45 | $48.20 | $1.25 | 95,633,251.0 | -2.56% |
| 2025-11 | $49.73 | $49.42 | $0.31 | 69,603,458.0 | -0.40% |
| 2025-10 | $49.93 | $49.29 | $0.64 | 84,567,908.0 | +0.79% |
| 2025-09 | $49.59 | $48.95 | $0.635 | 78,913,962.0 | +0.30% |
| 2025-08 | $49.49 | $49.12 | $0.37 | 63,645,621.0 | -0.08% |
| 2025-07 | $49.48 | $49.05 | $0.435 | 75,150,195.0 | -0.32% |
| 2025-06 | $49.52 | $49.15 | $0.3671 | 76,382,438.0 | +0.12% |
| 2025-05 | $49.54 | $48.80 | $0.7365 | 94,963,077.0 | -0.20% |
| 2025-04 | $49.58 | $48.61 | $0.97 | 92,357,492.0 | +1.50% |
| 2025-03 | $49.34 | $48.29 | $1.05 | 93,158,950.0 | -1.37% |
| 2025-02 | $49.51 | $48.92 | $0.59 | 56,966,310.0 | +0.67% |
| 2025-01 | $49.24 | $48.38 | $0.86 | 57,698,949.0 | +0.24% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.70 | $48.91 | $1.79 | 72,686,432.0 | -2.93% |
| 2024-11 | $50.56 | $49.54 | $1.02 | 51,276,963.0 | +1.47% |
| 2024-10 | $50.50 | $49.70 | $0.80 | 72,795,472.0 | -0.91% |
| 2024-09 | $50.37 | $49.71 | $0.66 | 52,373,515.0 | +1.05% |
| 2024-08 | $50.04 | $49.51 | $0.5257 | 58,638,528.0 | +0.30% |
| 2024-07 | $49.61 | $48.39 | $1.22 | 61,837,338.0 | +1.93% |
| 2024-06 | $49.02 | $48.34 | $0.68 | 46,289,247.0 | +0.43% |
| 2024-05 | $48.95 | $48.19 | $0.76 | 85,211,329.0 | +0.10% |
| 2024-04 | $49.10 | $48.24 | $0.86 | 64,155,302.0 | -1.59% |
| 2024-03 | $49.26 | $48.53 | $0.73 | 56,037,418.0 | +0.94% |
| 2024-02 | $49.16 | $48.44 | $0.7189 | 155,998,081.0 | -0.71% |
| 2024-01 | $49.36 | $48.60 | $0.76 | 80,517,192.0 | -0.58% |
0.64%
Kapitalisierung:
|
Volumen (24h):