Holen Sie sich die Stockscreener-App
272.11
0.35%
-0.96
Handel nachbörslich:
274.58
2.47
+0.91%
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $273.7 | $271.3 | $2.43 | 276,612.0 | -0.35% |
| 2026-04-02 | $275.7 | $271.6 | $4.06 | 109,022.0 | -0.52% |
| 2026-04-01 | $276.4 | $273.4 | $3.01 | 353,006.0 | +0.80% |
| 2026-03-31 | $272.7 | $268.3 | $4.40 | 120,238.0 | +2.24% |
| 2026-03-30 | $267.8 | $265.6 | $2.19 | 124,798.0 | +0.38% |
| 2026-03-27 | $270.4 | $265.0 | $5.45 | 180,022.0 | -1.87% |
| 2026-03-26 | $272.7 | $269.8 | $2.88 | 266,025.0 | -0.41% |
| 2026-03-25 | $272.1 | $269.8 | $2.30 | 138,146.0 | +1.22% |
| 2026-03-24 | $269.2 | $265.7 | $3.44 | 240,091.0 | -0.45% |
| 2026-03-23 | $272.7 | $269.2 | $3.50 | 226,094.0 | +0.16% |
| 2026-03-20 | $272.2 | $267.9 | $4.31 | 230,341.0 | -1.06% |
| 2026-03-19 | $274.0 | $271.1 | $2.92 | 168,361.0 | -0.25% |
| 2026-03-18 | $275.8 | $272.4 | $3.43 | 276,958.0 | -1.65% |
| 2026-03-17 | $280.7 | $277.0 | $3.75 | 179,121.0 | -0.66% |
| 2026-03-16 | $280.3 | $278.0 | $2.34 | 209,640.0 | +0.83% |
| 2026-03-13 | $281.0 | $276.3 | $4.69 | 173,403.0 | -0.19% |
| 2026-03-12 | $281.6 | $277.0 | $4.60 | 287,855.0 | -1.96% |
| 2026-03-11 | $283.4 | $281.2 | $2.21 | 154,066.0 | -0.26% |
| 2026-03-10 | $286.1 | $282.9 | $3.11 | 146,881.0 | -0.64% |
| 2026-03-09 | $285.8 | $279.4 | $6.44 | 158,283.0 | +1.12% |
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Health Care Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VHT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Health Care Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $276.4 | $271.3 | $5.08 | 1,015,252.0 | -0.08% |
| 2026-03 | $294.5 | $265.0 | $29.50 | 4,515,143.0 | -7.84% |
| 2026-02 | $295.6 | $285.6 | $10.05 | 4,518,681.0 | +2.86% |
| 2026-01 | $298.6 | $284.4 | $14.23 | 5,075,502.0 | -0.20% |
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $294.6 | $281.0 | $13.60 | 6,335,286.0 | -1.72% |
| 2025-11 | $296.5 | $267.0 | $29.56 | 5,273,412.0 | +8.93% |
| 2025-10 | $274.0 | $260.4 | $13.58 | 5,388,566.0 | +4.15% |
| 2025-09 | $260.5 | $249.6 | $10.96 | 5,285,757.0 | +1.77% |
| 2025-08 | $257.7 | $237.2 | $20.50 | 6,495,805.0 | +5.63% |
| 2025-07 | $253.7 | $240.7 | $13.01 | 5,929,740.0 | -2.76% |
| 2025-06 | $252.4 | $241.0 | $11.36 | 6,302,687.0 | +1.88% |
| 2025-05 | $254.2 | $234.1 | $20.02 | 7,283,044.0 | -4.74% |
| 2025-04 | $264.4 | $234.1 | $30.25 | 7,227,315.0 | -3.34% |
| 2025-03 | $273.7 | $260.2 | $13.49 | 3,552,915.0 | -2.62% |
| 2025-02 | $274.2 | $265.5 | $8.69 | 4,374,675.0 | +0.40% |
| 2025-01 | $274.2 | $253.2 | $20.99 | 6,988,887.0 | +6.73% |
Vanguard Health Care Etf-Aktien (VHT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $272.4 | $250.1 | $22.32 | 6,885,643.0 | -7.00% |
| 2024-11 | $278.6 | $257.8 | $20.79 | 5,176,176.0 | +0.95% |
| 2024-10 | $283.7 | $268.3 | $15.39 | 3,164,243.0 | -4.44% |
| 2024-09 | $289.1 | $279.7 | $9.46 | 2,894,579.0 | -2.05% |
| 2024-08 | $288.3 | $266.5 | $21.80 | 3,487,909.0 | +4.89% |
| 2024-07 | $278.1 | $261.0 | $17.09 | 3,563,683.0 | +3.26% |
| 2024-06 | $270.5 | $262.0 | $8.47 | 2,465,245.0 | +1.35% |
| 2024-05 | $268.4 | $255.0 | $13.38 | 3,214,336.0 | +2.50% |
| 2024-04 | $270.6 | $252.4 | $18.20 | 3,748,766.0 | -5.35% |
| 2024-03 | $271.5 | $264.9 | $6.60 | 3,040,885.0 | +1.93% |
| 2024-02 | $271.0 | $255.9 | $15.10 | 3,924,332.0 | +3.42% |
| 2024-01 | $259.6 | $249.7 | $9.87 | 5,108,203.0 | +2.37% |
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):