Holen Sie sich die Stockscreener-App
172.54
0.66%
1.13
Handel nachbörslich:
172.57
0.03
+0.02%
Vanguard Mid Cap Value Etf-Aktien (VOE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $172.6 | $171.4 | $1.16 | 137,873.0 | +0.66% |
| 2025-09-03 | $172.0 | $170.6 | $1.44 | 281,101.0 | -0.19% |
| 2025-09-02 | $172.0 | $170.7 | $1.26 | 162,240.0 | -0.61% |
| 2025-08-29 | $173.6 | $172.4 | $1.19 | 137,996.0 | +0.03% |
| 2025-08-28 | $173.5 | $172.1 | $1.42 | 222,471.0 | -0.32% |
| 2025-08-27 | $173.5 | $172.3 | $1.14 | 174,680.0 | +0.46% |
| 2025-08-26 | $172.8 | $172.0 | $0.78 | 166,261.0 | -0.01% |
| 2025-08-25 | $173.7 | $172.5 | $1.13 | 175,894.0 | -0.80% |
| 2025-08-22 | $174.4 | $171.3 | $3.05 | 236,257.0 | +1.96% |
| 2025-08-21 | $170.9 | $170.1 | $0.8725 | 171,128.0 | -0.31% |
| 2025-08-20 | $171.7 | $170.6 | $1.05 | 228,231.0 | +0.12% |
| 2025-08-19 | $171.5 | $169.7 | $1.88 | 177,060.0 | +0.70% |
| 2025-08-18 | $170.2 | $169.6 | $0.67 | 914,484.0 | -0.26% |
| 2025-08-15 | $171.2 | $170.0 | $1.24 | 300,372.0 | -0.32% |
| 2025-08-14 | $170.8 | $169.8 | $1.05 | 176,570.0 | -0.54% |
| 2025-08-13 | $171.7 | $169.6 | $2.16 | 253,371.0 | +1.32% |
| 2025-08-12 | $169.4 | $167.5 | $1.89 | 302,090.0 | +1.29% |
| 2025-08-11 | $168.7 | $167.0 | $1.70 | 234,071.0 | -0.45% |
| 2025-08-08 | $168.5 | $167.5 | $1.02 | 239,998.0 | +0.31% |
| 2025-08-07 | $168.6 | $166.8 | $1.81 | 177,940.0 | +0.25% |
| 2025-08-06 | $168.0 | $167.0 | $0.945 | 200,818.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $172.6 | $170.6 | $2.01 | 719,087.0 | -0.15% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):