Holen Sie sich die Stockscreener-App
226.39
1.44%
-3.30
Handel nachbörslich:
227.46
1.07
+0.47%
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $229.7 | $226.1 | $3.64 | 168,464.0 | -1.44% |
| 2026-05-22 | $230.5 | $228.6 | $1.91 | 142,616.0 | -0.04% |
| 2026-05-21 | $230.2 | $227.0 | $3.22 | 134,335.0 | -1.44% |
| 2026-05-20 | $234.7 | $231.6 | $3.11 | 145,438.0 | -0.69% |
| 2026-05-19 | $236.5 | $232.5 | $4.00 | 179,857.0 | +0.22% |
| 2026-05-18 | $234.3 | $231.3 | $3.02 | 110,592.0 | +1.30% |
| 2026-05-15 | $233.3 | $230.8 | $2.46 | 107,796.0 | -0.31% |
| 2026-05-14 | $232.7 | $231.5 | $1.19 | 99,852.0 | +0.32% |
| 2026-05-13 | $232.7 | $229.8 | $2.87 | 100,268.0 | +0.28% |
| 2026-05-12 | $232.0 | $227.3 | $4.67 | 163,356.0 | +1.32% |
| 2026-05-11 | $230.3 | $226.4 | $3.87 | 158,054.0 | -1.16% |
| 2026-05-08 | $231.8 | $230.2 | $1.59 | 395,882.0 | +0.13% |
| 2026-05-07 | $230.7 | $227.9 | $2.77 | 160,964.0 | -0.28% |
| 2026-05-06 | $231.7 | $229.7 | $1.97 | 482,976.0 | -0.10% |
| 2026-05-05 | $231.9 | $228.9 | $3.03 | 89,530.0 | +0.44% |
| 2026-05-04 | $232.2 | $228.9 | $3.26 | 243,247.0 | -0.78% |
| 2026-05-01 | $234.3 | $230.6 | $3.71 | 221,874.0 | -0.23% |
| 2026-04-30 | $232.5 | $228.9 | $3.56 | 156,726.0 | +1.78% |
| 2026-04-29 | $228.6 | $226.7 | $1.88 | 74,757.0 | -0.11% |
| 2026-04-28 | $230.3 | $227.5 | $2.82 | 83,114.0 | +0.71% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Consumer Staples Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Consumer Staples Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $236.5 | $226.1 | $10.45 | 3,273,565.0 | -2.48% |
| 2026-04 | $232.5 | $221.6 | $10.90 | 2,664,725.0 | +3.36% |
| 2026-03 | $243.3 | $220.1 | $23.19 | 4,628,409.0 | -8.03% |
| 2026-02 | $244.3 | $226.4 | $17.93 | 3,694,161.0 | +7.61% |
| 2026-01 | $226.9 | $208.7 | $18.27 | 3,722,257.0 | +7.43% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $217.5 | $210.8 | $6.69 | 2,868,033.0 | -1.71% |
| 2025-11 | $216.1 | $205.4 | $10.61 | 3,258,913.0 | +3.81% |
| 2025-10 | $219.0 | $207.4 | $11.60 | 2,844,141.0 | -2.63% |
| 2025-09 | $221.1 | $211.5 | $9.58 | 2,743,966.0 | -2.45% |
| 2025-08 | $226.7 | $216.5 | $10.19 | 2,267,569.0 | +1.37% |
| 2025-07 | $222.7 | $215.5 | $7.22 | 2,300,689.0 | -1.32% |
| 2025-06 | $224.8 | $216.5 | $8.30 | 3,115,823.0 | -2.48% |
| 2025-05 | $225.5 | $214.5 | $11.00 | 3,124,934.0 | +1.68% |
| 2025-04 | $222.9 | $203.0 | $19.94 | 5,755,912.0 | +0.93% |
| 2025-03 | $226.6 | $210.8 | $15.89 | 3,161,294.0 | -2.71% |
| 2025-02 | $226.5 | $213.1 | $13.48 | 1,975,699.0 | +4.45% |
| 2025-01 | $217.4 | $205.8 | $11.66 | 2,665,084.0 | +1.87% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $224.4 | $210.3 | $14.07 | 1,674,771.0 | -5.66% |
| 2024-11 | $224.1 | $211.8 | $12.29 | 2,031,337.0 | +5.46% |
| 2024-10 | $219.4 | $212.1 | $7.39 | 1,893,373.0 | -2.94% |
| 2024-09 | $222.2 | $215.5 | $6.75 | 1,794,882.0 | +0.45% |
| 2024-08 | $218.5 | $205.2 | $13.30 | 2,310,399.0 | +4.89% |
| 2024-07 | $209.6 | $201.3 | $8.24 | 1,749,871.0 | +2.13% |
| 2024-06 | $208.3 | $202.5 | $5.82 | 1,272,432.0 | -1.39% |
| 2024-05 | $209.7 | $198.9 | $10.81 | 2,129,392.0 | +2.54% |
| 2024-04 | $204.3 | $194.4 | $9.92 | 1,981,344.0 | -1.64% |
| 2024-03 | $204.8 | $197.1 | $7.66 | 1,959,004.0 | +2.93% |
| 2024-02 | $199.3 | $191.9 | $7.41 | 3,741,895.0 | +2.88% |
| 2024-01 | $194.8 | $189.6 | $5.26 | 3,629,947.0 | +0.94% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):