Holen Sie sich die Stockscreener-App
171.95
0.76%
1.3043
Handel nachbörslich:
173.33
1.3794
+0.80%
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $172.3 | $171.4 | $0.933 | 19,033.0 | +0.76% |
| 2026-05-22 | $171.1 | $170.2 | $0.94 | 13,816.0 | +0.73% |
| 2026-05-21 | $169.6 | $167.5 | $2.10 | 14,705.0 | +0.16% |
| 2026-05-20 | $169.1 | $167.1 | $2.05 | 16,855.0 | +1.26% |
| 2026-05-19 | $168.1 | $166.5 | $1.59 | 10,801.0 | -0.58% |
| 2026-05-18 | $168.7 | $167.1 | $1.63 | 22,817.0 | +0.71% |
| 2026-05-15 | $167.8 | $166.7 | $1.07 | 10,374.0 | -0.98% |
| 2026-05-14 | $169.3 | $168.2 | $1.08 | 11,958.0 | +0.45% |
| 2026-05-13 | $168.3 | $167.0 | $1.28 | 24,556.0 | -0.60% |
| 2026-05-12 | $168.8 | $166.9 | $1.83 | 16,382.0 | -0.14% |
| 2026-05-11 | $170.8 | $168.4 | $2.38 | 21,394.0 | -0.22% |
| 2026-05-08 | $169.9 | $168.6 | $1.29 | 10,722.0 | +0.66% |
| 2026-05-07 | $169.4 | $168.2 | $1.18 | 9,507.0 | -0.85% |
| 2026-05-06 | $170.3 | $169.2 | $1.11 | 15,171.0 | +0.18% |
| 2026-05-05 | $169.4 | $167.9 | $1.49 | 13,493.0 | +1.26% |
| 2026-05-04 | $168.5 | $166.6 | $1.93 | 36,593.0 | -0.52% |
| 2026-05-01 | $169.0 | $167.9 | $1.15 | 29,032.0 | -0.17% |
| 2026-04-30 | $168.5 | $166.2 | $2.35 | 16,038.0 | +1.57% |
| 2026-04-29 | $166.5 | $165.4 | $1.06 | 13,821.0 | -0.37% |
| 2026-04-28 | $167.6 | $166.1 | $1.55 | 21,720.0 | -0.21% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard U.S. Multifactor ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VFMF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard U.S. Multifactor ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $172.3 | $166.5 | $5.84 | 315,958.0 | +2.07% |
| 2026-04 | $175.5 | $154.1 | $21.41 | 371,652.0 | +8.63% |
| 2026-03 | $163.4 | $151.4 | $11.98 | 351,381.0 | -4.44% |
| 2026-02 | $164.9 | $157.0 | $7.96 | 492,916.0 | +2.92% |
| 2026-01 | $159.1 | $150.4 | $8.68 | 572,473.0 | +4.61% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $154.1 | $147.6 | $6.57 | 262,208.0 | +2.32% |
| 2025-11 | $149.2 | $140.2 | $9.01 | 199,540.0 | +3.73% |
| 2025-10 | $146.4 | $139.3 | $7.13 | 402,043.0 | -0.64% |
| 2025-09 | $146.5 | $140.8 | $5.66 | 315,497.0 | +1.67% |
| 2025-08 | $142.8 | $131.7 | $11.06 | 114,936.0 | +5.72% |
| 2025-07 | $137.4 | $133.3 | $4.14 | 132,118.0 | -0.21% |
| 2025-06 | $134.7 | $129.4 | $5.29 | 189,284.0 | +3.17% |
| 2025-05 | $132.4 | $123.6 | $8.81 | 158,639.0 | +5.49% |
| 2025-04 | $128.4 | $109.5 | $18.95 | 528,769.0 | -2.16% |
| 2025-03 | $134.3 | $122.3 | $12.02 | 252,987.0 | -5.39% |
| 2025-02 | $137.9 | $131.7 | $6.21 | 327,135.0 | -2.08% |
| 2025-01 | $138.3 | $128.3 | $10.08 | 300,790.0 | +4.41% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $141.2 | $129.4 | $11.80 | 229,736.0 | -7.34% |
| 2024-11 | $142.2 | $129.7 | $12.46 | 217,774.0 | +8.56% |
| 2024-10 | $134.7 | $128.5 | $6.16 | 188,042.0 | -0.51% |
| 2024-09 | $131.3 | $121.4 | $9.88 | 193,157.0 | -0.07% |
| 2024-08 | $131.6 | $117.6 | $14.01 | 189,882.0 | -0.59% |
| 2024-07 | $132.8 | $121.2 | $11.62 | 169,574.0 | +7.24% |
| 2024-06 | $125.5 | $120.1 | $5.35 | 159,839.0 | -1.96% |
| 2024-05 | $126.5 | $119.6 | $6.86 | 364,454.0 | +3.98% |
| 2024-04 | $127.1 | $117.6 | $9.46 | 194,872.0 | -5.37% |
| 2024-03 | $127.0 | $120.8 | $6.23 | 176,588.0 | +4.89% |
| 2024-02 | $121.0 | $115.0 | $5.99 | 219,403.0 | +4.65% |
| 2024-01 | $118.1 | $111.8 | $6.36 | 278,359.0 | +0.66% |
0.58%
Kapitalisierung:
|
Volumen (24h):