Holen Sie sich die Stockscreener-App
136.16
0.77%
-1.0578
Handel nachbörslich:
135.95
-0.205
-0.15%
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $136.7 | $136.2 | $0.545 | 7,064.0 | -0.77% |
| 2025-07-23 | $137.2 | $136.9 | $0.3178 | 2,007.0 | +1.15% |
| 2025-07-22 | $136.0 | $135.2 | $0.79 | 5,564.0 | +0.59% |
| 2025-07-21 | $136.0 | $134.9 | $1.13 | 6,295.0 | -0.25% |
| 2025-07-18 | $135.9 | $134.9 | $1.00 | 7,473.0 | -0.19% |
| 2025-07-17 | $135.5 | $134.4 | $1.08 | 5,531.0 | +0.76% |
| 2025-07-16 | $134.5 | $133.3 | $1.18 | 5,445.0 | +0.45% |
| 2025-07-15 | $136.2 | $133.8 | $2.40 | 6,657.0 | -1.71% |
| 2025-07-14 | $136.2 | $135.2 | $0.9378 | 4,088.0 | +0.64% |
| 2025-07-11 | $136.3 | $135.2 | $1.09 | 9,495.0 | -1.08% |
| 2025-07-10 | $137.4 | $136.3 | $1.05 | 4,993.0 | +0.23% |
| 2025-07-09 | $137.0 | $135.7 | $1.31 | 7,265.0 | +0.23% |
| 2025-07-08 | $136.7 | $136.2 | $0.59 | 6,261.0 | -0.03% |
| 2025-07-07 | $137.3 | $135.9 | $1.48 | 10,153.0 | -0.80% |
| 2025-07-03 | $137.4 | $136.5 | $0.94 | 6,129.0 | +0.80% |
| 2025-07-02 | $136.4 | $135.3 | $1.04 | 7,741.0 | +0.25% |
| 2025-07-01 | $136.5 | $134.6 | $1.87 | 6,802.0 | +1.02% |
| 2025-06-30 | $134.7 | $134.1 | $0.56 | 15,582.0 | +0.48% |
| 2025-06-27 | $134.4 | $133.2 | $1.14 | 34,906.0 | +0.51% |
| 2025-06-26 | $133.2 | $132.3 | $0.90 | 8,494.0 | +1.14% |
| 2025-06-25 | $132.2 | $131.7 | $0.5573 | 3,355.0 | -0.79% |
| 2025-06-24 | $132.9 | $132.1 | $0.82 | 10,963.0 | +0.81% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $137.4 | $133.3 | $4.14 | 116,027.0 | +1.23% |
| 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% |
Vanguard U.S. Multifactor ETF-Aktien (VFMF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $116.8 | $106.6 | $10.19 | 176,747.0 | +8.05% |
| 2023-11 | $106.8 | $98.72 | $8.04 | 244,075.0 | +7.61% |
| 2023-10 | $104.7 | $97.31 | $7.36 | 165,898.0 | -4.34% |
| 2023-09 | $108.3 | $101.5 | $6.82 | 85,542.0 | -3.52% |
| 2023-08 | $109.1 | $104.0 | $5.05 | 71,410.0 | -1.71% |
| 2023-07 | $109.8 | $101.2 | $8.66 | 97,519.0 | +4.78% |
| 2023-06 | $103.9 | $94.99 | $8.92 | 98,965.0 | +9.06% |
| 2023-05 | $98.80 | $94.14 | $4.66 | 161,239.0 | -2.87% |
| 2023-04 | $100.2 | $95.83 | $4.40 | 122,425.0 | -1.02% |
| 2023-03 | $105.7 | $93.53 | $12.12 | 176,719.0 | -3.75% |
| 2023-02 | $107.0 | $101.9 | $5.09 | 155,565.0 | -1.53% |
| 2023-01 | $104.6 | $97.35 | $7.21 | 179,695.0 | +5.79% |
0.32%
0.39%
Kapitalisierung:
|
Volumen (24h):