Holen Sie sich die Stockscreener-App
141.27
1.31%
1.83
Vorhandelsmarkt:
141.61
0.34
+0.24%
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $141.5 | $139.5 | $2.05 | 174,475.0 | +1.31% |
| 2025-12-09 | $140.7 | $139.4 | $1.33 | 180,380.0 | -0.35% |
| 2025-12-08 | $140.6 | $139.7 | $0.95 | 145,494.0 | -0.51% |
| 2025-12-05 | $141.5 | $140.5 | $0.9899 | 200,642.0 | -0.17% |
| 2025-12-04 | $141.3 | $140.5 | $0.8099 | 244,733.0 | -0.12% |
| 2025-12-03 | $141.2 | $139.9 | $1.26 | 199,753.0 | +1.00% |
| 2025-12-02 | $140.0 | $139.2 | $0.81 | 227,230.0 | -0.09% |
| 2025-12-01 | $140.8 | $139.7 | $1.13 | 170,169.0 | -0.72% |
| 2025-11-28 | $140.9 | $139.8 | $1.03 | 84,588.0 | +0.71% |
| 2025-11-26 | $140.2 | $139.1 | $1.12 | 536,992.0 | +0.62% |
| 2025-11-25 | $139.1 | $137.4 | $1.67 | 593,853.0 | +1.24% |
| 2025-11-24 | $137.7 | $136.6 | $1.05 | 252,503.0 | +0.06% |
| 2025-11-21 | $137.8 | $135.8 | $2.05 | 407,744.0 | +1.21% |
| 2025-11-20 | $138.2 | $135.5 | $2.75 | 214,879.0 | -0.94% |
| 2025-11-19 | $137.1 | $136.2 | $0.9499 | 227,418.0 | -0.09% |
| 2025-11-18 | $137.8 | $136.4 | $1.32 | 292,679.0 | -0.15% |
| 2025-11-17 | $138.8 | $136.8 | $2.01 | 256,062.0 | -0.96% |
| 2025-11-14 | $139.1 | $137.6 | $1.45 | 226,441.0 | -0.30% |
| 2025-11-13 | $140.3 | $138.7 | $1.57 | 247,204.0 | -0.87% |
| 2025-11-12 | $140.4 | $139.5 | $0.9246 | 132,576.0 | +0.63% |
| 2025-11-11 | $139.4 | $138.2 | $1.25 | 202,938.0 | +0.85% |
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mega Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MGV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mega Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $141.5 | $139.2 | $2.31 | 1,717,351.0 | +0.33% |
| 2025-11 | $140.9 | $135.5 | $5.40 | 5,043,576.0 | +2.54% |
| 2025-10 | $139.7 | $135.3 | $4.39 | 5,657,489.0 | -0.31% |
| 2025-09 | $138.5 | $133.3 | $5.18 | 8,110,368.0 | +1.95% |
| 2025-08 | $135.5 | $128.8 | $6.64 | 4,525,220.0 | +3.41% |
| 2025-07 | $133.6 | $130.1 | $3.50 | 4,636,147.0 | -0.42% |
| 2025-06 | $131.8 | $125.8 | $6.00 | 4,360,498.0 | +3.36% |
| 2025-05 | $128.4 | $122.9 | $5.54 | 4,920,666.0 | +2.59% |
| 2025-04 | $129.2 | $112.2 | $16.92 | 9,264,726.0 | -3.97% |
| 2025-03 | $133.2 | $125.2 | $8.00 | 6,490,468.0 | -2.79% |
| 2025-02 | $133.0 | $129.0 | $4.06 | 4,858,881.0 | +1.36% |
| 2025-01 | $131.8 | $123.3 | $8.52 | 5,701,478.0 | +4.68% |
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $133.6 | $123.8 | $9.79 | 5,194,309.0 | -6.71% |
| 2024-11 | $133.8 | $125.9 | $7.91 | 6,112,951.0 | +5.49% |
| 2024-10 | $131.1 | $126.5 | $4.59 | 3,937,771.0 | -1.36% |
| 2024-09 | $128.5 | $122.5 | $6.00 | 3,726,137.0 | +0.67% |
| 2024-08 | $127.6 | $117.6 | $10.00 | 4,073,080.0 | +2.88% |
| 2024-07 | $124.6 | $117.9 | $6.66 | 4,916,974.0 | +4.51% |
| 2024-06 | $120.8 | $117.0 | $3.82 | 3,039,470.0 | +0.05% |
| 2024-05 | $120.4 | $114.4 | $5.99 | 3,519,901.0 | +2.91% |
| 2024-04 | $119.6 | $113.4 | $6.21 | 4,084,224.0 | -3.70% |
| 2024-03 | $119.7 | $114.4 | $5.30 | 3,175,727.0 | +4.44% |
| 2024-02 | $115.2 | $110.7 | $4.58 | 3,414,499.0 | +2.97% |
| 2024-01 | $112.2 | $107.9 | $4.39 | 4,124,704.0 | +1.61% |
Vanguard Mega Cap Value Etf-Aktien (MGV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $109.8 | $104.8 | $4.92 | 3,930,448.0 | +3.99% |
| 2023-11 | $105.3 | $98.96 | $6.30 | 3,923,944.0 | +6.17% |
| 2023-10 | $102.6 | $96.77 | $5.85 | 4,146,257.0 | -2.31% |
| 2023-09 | $106.3 | $101.0 | $5.38 | 2,788,224.0 | -3.59% |
| 2023-08 | $107.6 | $103.2 | $4.35 | 4,057,018.0 | -2.09% |
| 2023-07 | $107.9 | $102.2 | $5.64 | 3,731,401.0 | +3.54% |
| 2023-06 | $104.8 | $98.71 | $6.12 | 3,228,669.0 | +4.81% |
| 2023-05 | $103.5 | $98.15 | $5.40 | 3,146,450.0 | -3.81% |
| 2023-04 | $103.7 | $100.5 | $3.20 | 3,584,028.0 | +1.88% |
| 2023-03 | $103.5 | $96.12 | $7.33 | 4,728,993.0 | -0.34% |
| 2023-02 | $105.6 | $101.2 | $4.46 | 3,706,586.0 | -3.13% |
| 2023-01 | $105.6 | $101.7 | $3.83 | 4,474,315.0 | +1.74% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):