Holen Sie sich die Stockscreener-App
49.23
0.02%
-0.01
Vorhandelsmarkt:
49.50
0.27
+0.55%
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $49.24 | $49.14 | $0.0998 | 4,315,965.0 | -0.02% |
| 2025-12-09 | $49.25 | $49.19 | $0.0567 | 3,257,203.0 | +0.08% |
| 2025-12-08 | $49.25 | $49.15 | $0.10 | 3,382,965.0 | -0.24% |
| 2025-12-05 | $49.40 | $49.30 | $0.0983 | 2,717,725.0 | -0.14% |
| 2025-12-04 | $49.43 | $49.38 | $0.05 | 3,126,731.0 | -0.10% |
| 2025-12-03 | $49.45 | $49.41 | $0.04 | 4,370,472.0 | +0.06% |
| 2025-12-02 | $49.41 | $49.34 | $0.07 | 3,444,872.0 | +0.04% |
| 2025-12-01 | $49.42 | $49.36 | $0.0565 | 3,518,064.0 | -0.52% |
| 2025-11-28 | $49.68 | $49.62 | $0.06 | 1,957,080.0 | -0.04% |
| 2025-11-26 | $49.67 | $49.58 | $0.09 | 3,324,544.0 | +0.04% |
| 2025-11-25 | $49.67 | $49.55 | $0.12 | 4,413,146.0 | +0.26% |
| 2025-11-24 | $49.57 | $49.52 | $0.05 | 3,381,704.0 | -0.08% |
| 2025-11-21 | $49.57 | $49.52 | $0.0466 | 2,897,793.0 | +0.20% |
| 2025-11-20 | $49.48 | $49.43 | $0.05 | 5,215,248.0 | +0.02% |
| 2025-11-19 | $49.53 | $49.42 | $0.11 | 3,547,182.0 | -0.10% |
| 2025-11-18 | $49.56 | $49.48 | $0.0799 | 3,253,112.0 | +0.00% |
| 2025-11-17 | $49.52 | $49.48 | $0.0397 | 3,131,228.0 | +0.08% |
| 2025-11-14 | $49.57 | $49.46 | $0.1098 | 3,090,075.0 | -0.26% |
| 2025-11-13 | $49.65 | $49.58 | $0.07 | 4,006,287.0 | -0.24% |
| 2025-11-12 | $49.73 | $49.68 | $0.0485 | 3,261,446.0 | +0.00% |
| 2025-11-11 | $49.71 | $49.67 | $0.04 | 2,360,194.0 | +0.14% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $49.45 | $49.14 | $0.3098 | 32,449,962.0 | -0.85% |
| 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% |
Vanguard Total International Bond Etf-Aktien (BNDX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.04 | $49.16 | $1.88 | 73,518,965.0 | +0.27% |
| 2023-11 | $49.39 | $47.65 | $1.74 | 56,558,519.0 | +3.25% |
| 2023-10 | $48.03 | $47.30 | $0.73 | 59,514,666.0 | -0.31% |
| 2023-09 | $48.67 | $47.59 | $1.08 | 41,635,006.0 | -1.91% |
| 2023-08 | $48.77 | $48.00 | $0.77 | 43,971,417.0 | +0.04% |
| 2023-07 | $48.96 | $48.14 | $0.82 | 49,179,804.0 | -0.29% |
| 2023-06 | $49.03 | $48.46 | $0.5699 | 52,561,863.0 | -0.14% |
| 2023-05 | $49.21 | $48.25 | $0.96 | 40,896,412.0 | +0.00% |
| 2023-04 | $49.12 | $48.37 | $0.755 | 46,985,272.0 | +0.06% |
| 2023-03 | $49.40 | $47.46 | $1.94 | 46,475,365.0 | +2.43% |
| 2023-02 | $49.17 | $47.59 | $1.58 | 58,995,370.0 | -1.63% |
| 2023-01 | $49.08 | $47.78 | $1.30 | 83,856,255.0 | +2.36% |
1.39%
Kapitalisierung:
|
Volumen (24h):