Holen Sie sich die Stockscreener-App
250.45
0.75%
-1.70
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $250.3 | $249.0 | $1.33 | 36,611.0 | -0.76% |
| 2025-11-03 | $253.0 | $251.3 | $1.75 | 108,814.0 | +0.23% |
| 2025-10-31 | $253.2 | $250.6 | $2.65 | 175,041.0 | +0.32% |
| 2025-10-30 | $252.9 | $250.8 | $2.12 | 107,490.0 | -1.17% |
| 2025-10-29 | $254.5 | $252.0 | $2.50 | 143,817.0 | +0.18% |
| 2025-10-28 | $253.9 | $252.3 | $1.63 | 151,394.0 | +0.50% |
| 2025-10-27 | $252.1 | $250.7 | $1.41 | 78,298.0 | +1.33% |
| 2025-10-24 | $249.1 | $248.1 | $1.06 | 76,956.0 | +0.93% |
| 2025-10-23 | $246.8 | $245.1 | $1.78 | 273,770.0 | +0.53% |
| 2025-10-22 | $246.5 | $243.4 | $3.06 | 121,783.0 | -0.50% |
| 2025-10-21 | $246.9 | $246.0 | $0.87 | 60,071.0 | -0.08% |
| 2025-10-20 | $246.8 | $244.9 | $1.99 | 55,293.0 | +1.06% |
| 2025-10-17 | $244.4 | $241.5 | $2.89 | 428,069.0 | +0.61% |
| 2025-10-16 | $245.3 | $241.2 | $4.08 | 72,357.0 | -0.61% |
| 2025-10-15 | $245.7 | $241.7 | $3.95 | 51,378.0 | +0.48% |
| 2025-10-14 | $244.1 | $239.6 | $4.47 | 60,543.0 | -0.29% |
| 2025-10-13 | $243.9 | $242.4 | $1.54 | 76,745.0 | +1.64% |
| 2025-10-10 | $247.4 | $239.6 | $7.84 | 87,727.0 | -2.76% |
| 2025-10-09 | $247.0 | $245.6 | $1.37 | 48,773.0 | -0.20% |
| 2025-10-08 | $246.8 | $245.8 | $1.08 | 43,705.0 | +0.65% |
| 2025-10-07 | $246.7 | $244.8 | $1.90 | 56,232.0 | -0.38% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mega Cap 300 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mega Cap 300 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $253.0 | $249.0 | $4.05 | 145,425.0 | -0.53% |
| 2025-10 | $254.5 | $239.6 | $14.91 | 2,501,041.0 | +3.06% |
| 2025-09 | $245.7 | $231.3 | $14.42 | 3,249,919.0 | +3.84% |
| 2025-08 | $236.9 | $225.4 | $11.47 | 2,619,787.0 | +2.09% |
| 2025-07 | $233.5 | $223.5 | $10.01 | 1,620,398.0 | +2.37% |
| 2025-06 | $225.3 | $212.6 | $12.75 | 1,993,919.0 | +5.22% |
| 2025-05 | $215.4 | $200.8 | $14.56 | 3,665,935.0 | +6.73% |
| 2025-04 | $204.3 | $173.3 | $31.01 | 3,617,513.0 | -0.54% |
| 2025-03 | $216.4 | $196.8 | $19.60 | 2,871,265.0 | -6.47% |
| 2025-02 | $222.8 | $210.9 | $11.84 | 2,231,888.0 | -1.40% |
| 2025-01 | $221.5 | $208.6 | $12.90 | 2,334,805.0 | +2.69% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $220.5 | $211.5 | $8.96 | 1,461,375.0 | -1.26% |
| 2024-11 | $216.8 | $204.6 | $12.19 | 1,467,956.0 | +5.75% |
| 2024-10 | $210.8 | $203.5 | $7.36 | 1,330,240.0 | -0.94% |
| 2024-09 | $207.0 | $194.1 | $12.93 | 1,610,362.0 | +1.78% |
| 2024-08 | $203.4 | $182.8 | $20.55 | 1,945,920.0 | +2.45% |
| 2024-07 | $204.7 | $193.7 | $11.06 | 1,578,729.0 | +0.44% |
| 2024-06 | $199.7 | $187.9 | $11.76 | 1,364,226.0 | +4.36% |
| 2024-05 | $191.6 | $178.9 | $12.69 | 1,765,487.0 | +5.22% |
| 2024-04 | $187.5 | $176.7 | $10.86 | 1,632,235.0 | -3.85% |
| 2024-03 | $187.7 | $180.7 | $6.94 | 1,521,608.0 | +2.55% |
| 2024-02 | $183.3 | $173.6 | $9.72 | 1,790,902.0 | +5.32% |
| 2024-01 | $176.2 | $166.1 | $10.06 | 1,927,292.0 | +2.20% |
Vanguard Mega Cap 300 Index Etf-Aktien (MGC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $170.3 | $161.9 | $8.38 | 1,861,356.0 | +3.75% |
| 2023-11 | $163.9 | $149.6 | $14.36 | 2,270,619.0 | +9.31% |
| 2023-10 | $155.9 | $145.9 | $10.00 | 2,401,612.0 | -1.72% |
| 2023-09 | $160.8 | $150.0 | $10.78 | 1,259,171.0 | -4.94% |
| 2023-08 | $161.6 | $153.0 | $8.56 | 1,796,218.0 | -1.26% |
| 2023-07 | $162.3 | $154.2 | $8.08 | 1,442,966.0 | +3.41% |
| 2023-06 | $157.6 | $147.7 | $9.93 | 1,733,972.0 | +5.80% |
| 2023-05 | $149.4 | $141.8 | $7.60 | 1,388,673.0 | +1.41% |
| 2023-04 | $145.8 | $141.6 | $4.27 | 1,182,193.0 | +1.88% |
| 2023-03 | $143.3 | $132.5 | $10.74 | 2,329,817.0 | +4.28% |
| 2023-02 | $144.6 | $136.3 | $8.30 | 1,313,903.0 | -2.31% |
| 2023-01 | $141.2 | $130.9 | $10.26 | 1,381,602.0 | +6.13% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):