Holen Sie sich die Stockscreener-App
78.02
0.27%
-0.21
Handel nachbörslich:
78.01
-0.005
-0.01%
Vanguard Core Bond Etf-Aktien (VCRB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $78.07 | $77.97 | $0.1049 | 289,052.0 | -0.27% |
| 2025-12-11 | $78.39 | $78.20 | $0.185 | 283,176.0 | -0.02% |
| 2025-12-10 | $78.25 | $77.94 | $0.31 | 388,716.0 | +0.32% |
| 2025-12-09 | $78.17 | $77.97 | $0.205 | 368,590.0 | -0.06% |
| 2025-12-08 | $78.19 | $77.95 | $0.24 | 277,039.0 | -0.15% |
| 2025-12-05 | $78.30 | $78.12 | $0.1799 | 316,604.0 | -0.15% |
| 2025-12-04 | $78.39 | $78.22 | $0.1668 | 260,419.0 | -0.17% |
| 2025-12-03 | $78.44 | $78.28 | $0.1599 | 359,752.0 | +0.18% |
| 2025-12-02 | $78.30 | $78.17 | $0.1349 | 329,681.0 | +0.10% |
| 2025-12-01 | $78.23 | $78.14 | $0.085 | 276,658.0 | -0.74% |
| 2025-11-28 | $78.89 | $78.72 | $0.1612 | 257,123.0 | -0.15% |
| 2025-11-26 | $78.89 | $78.67 | $0.2199 | 436,236.0 | +0.14% |
| 2025-11-25 | $78.86 | $78.70 | $0.16 | 392,083.0 | +0.21% |
| 2025-11-24 | $78.63 | $78.51 | $0.119 | 244,656.0 | +0.17% |
| 2025-11-21 | $78.51 | $78.36 | $0.1455 | 255,209.0 | +0.22% |
| 2025-11-20 | $78.36 | $78.25 | $0.1026 | 245,348.0 | +0.17% |
| 2025-11-19 | $78.35 | $78.16 | $0.1951 | 265,179.0 | -0.07% |
| 2025-11-18 | $78.36 | $78.14 | $0.2105 | 289,970.0 | +0.08% |
| 2025-11-17 | $78.21 | $78.09 | $0.12 | 312,916.0 | +0.06% |
| 2025-11-14 | $78.36 | $78.08 | $0.275 | 290,721.0 | -0.15% |
| 2025-11-13 | $78.36 | $78.22 | $0.145 | 218,606.0 | -0.26% |
Vanguard Core Bond Etf-Aktien (VCRB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Core Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VCRB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Core Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Core Bond Etf-Aktien (VCRB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $78.44 | $77.94 | $0.4999 | 3,438,739.0 | -0.96% |
| 2025-11 | $78.89 | $77.97 | $0.92 | 8,956,244.0 | +0.27% |
| 2025-10 | $79.18 | $78.12 | $1.06 | 6,886,169.0 | +0.19% |
| 2025-09 | $78.94 | $77.24 | $1.70 | 8,464,162.0 | +0.79% |
| 2025-08 | $77.91 | $77.26 | $0.6546 | 7,617,067.0 | +0.80% |
| 2025-07 | $77.40 | $76.44 | $0.9601 | 8,084,820.0 | -0.52% |
| 2025-06 | $77.65 | $76.08 | $1.57 | 4,986,004.0 | +1.19% |
| 2025-05 | $77.21 | $75.58 | $1.63 | 5,789,914.0 | -1.08% |
| 2025-04 | $78.97 | $75.09 | $3.88 | 6,514,303.0 | +0.10% |
| 2025-03 | $77.72 | $76.71 | $1.01 | 7,776,876.0 | -0.36% |
| 2025-02 | $77.77 | $75.60 | $2.17 | 7,023,844.0 | +1.83% |
| 2025-01 | $76.50 | $74.82 | $1.68 | 3,716,515.0 | +0.66% |
Vanguard Core Bond Etf-Aktien (VCRB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.88 | $75.41 | $2.47 | 2,810,950.0 | -2.19% |
| 2024-11 | $77.70 | $76.25 | $1.45 | 3,020,077.0 | +0.63% |
| 2024-10 | $79.42 | $76.92 | $2.50 | 1,901,397.0 | -2.53% |
| 2024-09 | $79.86 | $78.38 | $1.48 | 9,465,925.0 | +0.97% |
| 2024-08 | $79.58 | $77.49 | $2.09 | 1,546,964.0 | +1.08% |
| 2024-07 | $77.59 | $75.22 | $2.37 | 1,484,035.0 | +2.05% |
| 2024-06 | $76.62 | $75.41 | $1.21 | 1,424,733.0 | +0.60% |
| 2024-05 | $76.07 | $74.31 | $1.76 | 1,679,946.0 | +1.57% |
| 2024-04 | $76.05 | $74.22 | $1.83 | 1,142,680.0 | -2.73% |
| 2024-03 | $76.95 | $75.61 | $1.34 | 856,987.0 | +0.57% |
| 2024-02 | $77.68 | $75.50 | $2.18 | 753,308.0 | -1.57% |
| 2024-01 | $77.37 | $76.17 | $1.19 | 774,028.0 | -0.07% |
Vanguard Core Bond Etf-Aktien (VCRB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.75 | $76.70 | $1.05 | 489,344.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):