Holen Sie sich die Stockscreener-App
179.87
0.67%
-1.22
Handel nachbörslich:
179.86
-0.010
-0.01%
Vanguard Mid Cap Value Etf-Aktien (VOE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $181.9 | $179.6 | $2.35 | 301,330.0 | -0.67% |
| 2025-12-11 | $181.4 | $179.5 | $1.93 | 532,786.0 | +0.89% |
| 2025-12-10 | $179.8 | $176.9 | $2.91 | 443,487.0 | +1.52% |
| 2025-12-09 | $177.8 | $176.6 | $1.24 | 413,964.0 | +0.09% |
| 2025-12-08 | $177.7 | $176.5 | $1.15 | 494,171.0 | -0.38% |
| 2025-12-05 | $178.2 | $176.9 | $1.36 | 305,347.0 | +0.02% |
| 2025-12-04 | $177.8 | $176.6 | $1.21 | 273,287.0 | +0.21% |
| 2025-12-03 | $177.1 | $175.8 | $1.31 | 333,791.0 | +0.72% |
| 2025-12-02 | $176.6 | $175.2 | $1.48 | 2,156,846.0 | -0.36% |
| 2025-12-01 | $177.5 | $176.2 | $1.37 | 246,540.0 | -0.71% |
| 2025-11-28 | $177.9 | $176.5 | $1.36 | 171,093.0 | +0.61% |
| 2025-11-26 | $177.2 | $175.2 | $2.00 | 333,189.0 | +0.85% |
| 2025-11-25 | $175.3 | $173.3 | $2.02 | 398,977.0 | +1.28% |
| 2025-11-24 | $173.1 | $171.4 | $1.74 | 449,048.0 | +0.40% |
| 2025-11-21 | $173.0 | $169.5 | $3.51 | 363,979.0 | +1.89% |
| 2025-11-20 | $172.7 | $168.8 | $3.94 | 363,572.0 | -0.96% |
| 2025-11-19 | $171.6 | $170.1 | $1.53 | 241,653.0 | -0.62% |
| 2025-11-18 | $172.5 | $170.5 | $1.98 | 481,482.0 | +0.17% |
| 2025-11-17 | $173.8 | $170.7 | $3.10 | 310,747.0 | -1.46% |
| 2025-11-14 | $174.6 | $173.0 | $1.61 | 560,342.0 | -0.05% |
| 2025-11-13 | $176.0 | $173.8 | $2.24 | 253,662.0 | -1.19% |
Vanguard Mid Cap Value Etf-Aktien (VOE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Mid Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VOE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Mid Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Mid Cap Value Etf-Aktien (VOE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $181.9 | $175.2 | $6.77 | 5,802,879.0 | +1.31% |
| 2025-11 | $177.9 | $168.8 | $9.09 | 6,743,194.0 | +3.01% |
| 2025-10 | $176.0 | $169.5 | $6.50 | 6,978,117.0 | -1.28% |
| 2025-09 | $174.8 | $170.6 | $4.19 | 4,873,040.0 | +1.03% |
| 2025-08 | $174.4 | $164.4 | $9.92 | 5,078,098.0 | +3.26% |
| 2025-07 | $170.7 | $163.6 | $7.09 | 5,526,985.0 | +1.75% |
| 2025-06 | $165.2 | $159.4 | $5.88 | 6,955,702.0 | +1.89% |
| 2025-05 | $164.5 | $155.0 | $9.50 | 6,025,856.0 | +3.69% |
| 2025-04 | $162.3 | $139.4 | $22.90 | 10,066,082.0 | -3.03% |
| 2025-03 | $167.3 | $156.1 | $11.23 | 5,913,699.0 | -3.24% |
| 2025-02 | $167.1 | $162.7 | $4.35 | 4,355,848.0 | +0.00% |
| 2025-01 | $168.3 | $158.3 | $9.96 | 6,932,016.0 | +2.57% |
Vanguard Mid Cap Value Etf-Aktien (VOE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $176.2 | $160.1 | $16.13 | 6,128,871.0 | -8.40% |
| 2024-11 | $176.8 | $164.8 | $12.02 | 5,392,985.0 | +6.15% |
| 2024-10 | $170.8 | $164.8 | $5.99 | 5,810,098.0 | -1.01% |
| 2024-09 | $168.3 | $158.1 | $10.21 | 4,940,144.0 | +2.00% |
| 2024-08 | $164.4 | $151.4 | $13.05 | 4,953,817.0 | +3.03% |
| 2024-07 | $160.9 | $148.3 | $12.58 | 5,453,875.0 | +6.07% |
| 2024-06 | $153.9 | $148.9 | $5.06 | 5,590,147.0 | -2.22% |
| 2024-05 | $156.1 | $148.3 | $7.85 | 4,962,371.0 | +3.22% |
| 2024-04 | $156.1 | $146.4 | $9.70 | 7,036,883.0 | -4.40% |
| 2024-03 | $156.3 | $147.9 | $8.37 | 6,928,626.0 | +4.96% |
| 2024-02 | $148.9 | $141.7 | $7.18 | 13,076,822.0 | +4.06% |
| 2024-01 | $145.9 | $140.1 | $5.78 | 8,838,351.0 | -1.56% |
Vanguard Mid Cap Value Etf-Aktien (VOE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $146.6 | $137.0 | $9.67 | 6,953,061.0 | +5.76% |
| 2023-11 | $137.2 | $125.6 | $11.58 | 8,342,803.0 | +8.65% |
| 2023-10 | $132.7 | $123.9 | $8.82 | 10,580,591.0 | -3.64% |
| 2023-09 | $139.1 | $130.0 | $9.19 | 6,952,959.0 | -5.10% |
| 2023-08 | $143.4 | $135.0 | $8.41 | 7,489,568.0 | -3.88% |
| 2023-07 | $144.6 | $136.5 | $8.15 | 7,087,864.0 | +3.75% |
| 2023-06 | $138.6 | $127.4 | $11.21 | 7,517,015.0 | +8.18% |
| 2023-05 | $135.7 | $127.3 | $8.38 | 8,728,856.0 | -5.24% |
| 2023-04 | $135.6 | $131.3 | $4.28 | 7,076,928.0 | +0.69% |
| 2023-03 | $142.3 | $125.3 | $17.02 | 10,534,913.0 | -4.08% |
| 2023-02 | $147.7 | $138.9 | $8.83 | 6,237,375.0 | -3.56% |
| 2023-01 | $144.9 | $134.1 | $10.87 | 8,443,493.0 | +7.17% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):