Holen Sie sich die Stockscreener-App
774.45
2.70%
-21.50
Vorhandelsmarkt:
774.37
-0.08
-0.01%
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $786.7 | $773.3 | $13.40 | 649,193.0 | -2.70% |
| 2025-11-03 | $802.2 | $792.0 | $10.25 | 521,419.0 | +0.35% |
| 2025-10-31 | $800.5 | $788.6 | $11.95 | 490,932.0 | +0.29% |
| 2025-10-30 | $799.6 | $790.6 | $9.02 | 489,803.0 | -1.32% |
| 2025-10-29 | $807.0 | $796.0 | $11.02 | 629,313.0 | +0.68% |
| 2025-10-28 | $799.1 | $789.6 | $9.57 | 593,404.0 | +1.03% |
| 2025-10-27 | $788.4 | $783.6 | $4.73 | 594,195.0 | +1.79% |
| 2025-10-24 | $776.4 | $770.5 | $5.92 | 656,384.0 | +1.56% |
| 2025-10-23 | $763.7 | $752.1 | $11.61 | 363,582.0 | +1.31% |
| 2025-10-22 | $762.3 | $742.8 | $19.45 | 514,899.0 | -1.18% |
| 2025-10-21 | $764.5 | $757.7 | $6.79 | 338,715.0 | -0.10% |
| 2025-10-20 | $764.7 | $756.4 | $8.37 | 448,408.0 | +1.33% |
| 2025-10-17 | $753.8 | $741.4 | $12.46 | 404,791.0 | +0.24% |
| 2025-10-16 | $759.4 | $745.3 | $14.14 | 471,184.0 | -0.32% |
| 2025-10-15 | $758.7 | $742.8 | $15.93 | 444,436.0 | +0.93% |
| 2025-10-14 | $752.7 | $736.5 | $16.19 | 711,937.0 | -1.28% |
| 2025-10-13 | $757.4 | $748.7 | $8.68 | 590,180.0 | +2.60% |
| 2025-10-10 | $771.6 | $735.9 | $35.68 | 1,152,862.0 | -4.08% |
| 2025-10-09 | $769.6 | $763.5 | $6.09 | 490,353.0 | -0.05% |
| 2025-10-08 | $768.1 | $757.1 | $10.95 | 465,903.0 | +1.70% |
| 2025-10-07 | $766.9 | $750.7 | $16.16 | 509,527.0 | -0.92% |
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Information Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Information Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $802.2 | $773.3 | $28.93 | 1,819,805.0 | -2.37% |
| 2025-10 | $807.0 | $735.9 | $71.09 | 12,224,288.0 | +6.24% |
| 2025-09 | $753.6 | $680.1 | $73.49 | 9,542,005.0 | +7.12% |
| 2025-08 | $710.9 | $671.1 | $39.77 | 11,119,625.0 | +0.95% |
| 2025-07 | $705.3 | $651.8 | $53.51 | 8,868,641.0 | +4.10% |
| 2025-06 | $664.8 | $604.1 | $60.69 | 10,258,977.0 | +9.39% |
| 2025-05 | $618.7 | $553.9 | $64.82 | 11,782,305.0 | +10.36% |
| 2025-04 | $556.2 | $451.0 | $105.2 | 20,584,292.0 | +1.30% |
| 2025-03 | $602.0 | $526.9 | $75.09 | 14,068,349.0 | -9.37% |
| 2025-02 | $646.3 | $581.3 | $64.98 | 10,344,945.0 | -2.94% |
| 2025-01 | $648.8 | $600.6 | $48.11 | 12,929,614.0 | -0.83% |
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $648.7 | $615.9 | $32.75 | 10,201,551.0 | +0.85% |
| 2024-11 | $627.6 | $583.0 | $44.57 | 9,102,614.0 | +6.86% |
| 2024-10 | $612.0 | $568.0 | $44.02 | 9,110,373.0 | -0.72% |
| 2024-09 | $594.2 | $530.9 | $63.38 | 8,376,115.0 | +2.19% |
| 2024-08 | $586.2 | $494.1 | $92.05 | 11,278,581.0 | +1.05% |
| 2024-07 | $609.1 | $544.2 | $64.94 | 11,884,709.0 | -1.49% |
| 2024-06 | $593.1 | $530.2 | $62.89 | 8,147,975.0 | +7.85% |
| 2024-05 | $551.8 | $487.5 | $64.29 | 7,720,633.0 | +8.06% |
| 2024-04 | $528.6 | $478.2 | $50.35 | 10,814,159.0 | -5.65% |
| 2024-03 | $536.6 | $511.2 | $25.40 | 7,705,884.0 | +1.26% |
| 2024-02 | $523.6 | $493.5 | $30.10 | 9,962,626.0 | +4.83% |
| 2024-01 | $513.8 | $460.5 | $53.29 | 12,103,977.0 | +2.05% |
Vanguard Information Technology Etf-Aktien (VGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $487.8 | $454.8 | $33.07 | 10,179,477.0 | +4.76% |
| 2023-11 | $466.7 | $408.4 | $58.24 | 9,728,455.0 | +13.30% |
| 2023-10 | $434.8 | $397.8 | $37.00 | 12,371,741.0 | -1.71% |
| 2023-09 | $449.0 | $406.0 | $43.01 | 9,513,092.0 | -6.74% |
| 2023-08 | $455.9 | $412.3 | $43.55 | 13,531,188.0 | -2.18% |
| 2023-07 | $463.0 | $432.0 | $30.97 | 12,077,920.0 | +2.86% |
| 2023-06 | $447.9 | $413.7 | $34.19 | 12,973,630.0 | +6.06% |
| 2023-05 | $426.0 | $374.9 | $51.14 | 9,915,021.0 | +8.46% |
| 2023-04 | $386.3 | $368.4 | $17.91 | 10,472,089.0 | -0.29% |
| 2023-03 | $385.8 | $343.4 | $42.37 | 15,362,437.0 | +9.47% |
| 2023-02 | $372.2 | $348.7 | $23.50 | 11,517,227.0 | +0.50% |
| 2023-01 | $354.5 | $310.0 | $44.52 | 14,660,192.0 | +9.70% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):