Holen Sie sich die Stockscreener-App
206.28
0.46%
-0.95
Handel nachbörslich:
206.32
0.04
+0.02%
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $207.6 | $205.8 | $1.74 | 111,864.0 | -0.46% |
| 2025-12-11 | $207.2 | $205.8 | $1.48 | 70,916.0 | +0.64% |
| 2025-12-10 | $206.2 | $203.6 | $2.62 | 96,978.0 | +0.99% |
| 2025-12-09 | $205.1 | $203.8 | $1.26 | 52,858.0 | -0.14% |
| 2025-12-08 | $205.0 | $203.8 | $1.19 | 66,708.0 | -0.30% |
| 2025-12-05 | $205.7 | $204.8 | $0.942 | 85,339.0 | +0.01% |
| 2025-12-04 | $205.5 | $204.0 | $1.52 | 56,982.0 | -0.27% |
| 2025-12-03 | $205.5 | $204.2 | $1.33 | 55,129.0 | +0.50% |
| 2025-12-02 | $204.7 | $203.7 | $0.9755 | 53,012.0 | +0.07% |
| 2025-12-01 | $205.1 | $204.0 | $1.12 | 72,297.0 | -0.49% |
| 2025-11-28 | $205.2 | $203.9 | $1.30 | 47,079.0 | +0.77% |
| 2025-11-26 | $204.3 | $202.7 | $1.67 | 74,038.0 | +0.73% |
| 2025-11-25 | $202.5 | $200.1 | $2.36 | 90,033.0 | +1.01% |
| 2025-11-24 | $200.5 | $198.9 | $1.66 | 55,903.0 | +0.53% |
| 2025-11-21 | $200.1 | $196.9 | $3.20 | 97,876.0 | +1.41% |
| 2025-11-20 | $201.1 | $196.3 | $4.84 | 74,093.0 | -1.26% |
| 2025-11-19 | $200.0 | $198.1 | $1.91 | 85,153.0 | -0.38% |
| 2025-11-18 | $200.5 | $198.7 | $1.82 | 76,796.0 | -0.39% |
| 2025-11-17 | $202.4 | $199.7 | $2.76 | 79,290.0 | -1.11% |
| 2025-11-14 | $203.5 | $201.6 | $1.92 | 48,120.0 | -0.21% |
| 2025-11-13 | $205.2 | $202.7 | $2.45 | 71,229.0 | -0.95% |
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VOOV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P 500 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $207.6 | $203.6 | $3.99 | 833,947.0 | +0.54% |
| 2025-11 | $205.3 | $196.3 | $9.01 | 1,426,044.0 | +1.68% |
| 2025-10 | $204.6 | $195.5 | $9.04 | 1,900,851.0 | +1.16% |
| 2025-09 | $200.0 | $194.5 | $5.55 | 1,501,142.0 | +1.29% |
| 2025-08 | $197.3 | $187.4 | $9.90 | 1,697,886.0 | +3.36% |
| 2025-07 | $194.0 | $188.2 | $5.75 | 1,526,883.0 | +0.96% |
| 2025-06 | $189.0 | $181.2 | $7.76 | 1,655,316.0 | +3.34% |
| 2025-05 | $185.6 | $176.8 | $8.77 | 2,006,296.0 | +3.06% |
| 2025-04 | $185.3 | $160.0 | $25.27 | 4,453,075.0 | -3.81% |
| 2025-03 | $191.7 | $179.2 | $12.54 | 2,301,557.0 | -3.39% |
| 2025-02 | $192.1 | $186.8 | $5.32 | 1,939,961.0 | +0.45% |
| 2025-01 | $191.9 | $181.3 | $10.60 | 2,501,897.0 | +2.87% |
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $199.3 | $183.2 | $16.04 | 2,265,581.0 | -7.48% |
| 2024-11 | $199.7 | $187.4 | $12.35 | 1,821,042.0 | +5.94% |
| 2024-10 | $194.2 | $188.1 | $6.11 | 1,846,722.0 | -1.37% |
| 2024-09 | $190.9 | $182.5 | $8.46 | 1,672,635.0 | +0.56% |
| 2024-08 | $189.7 | $175.6 | $14.13 | 2,122,457.0 | +3.05% |
| 2024-07 | $185.5 | $174.5 | $11.01 | 2,506,948.0 | +4.70% |
| 2024-06 | $179.6 | $174.2 | $5.37 | 1,435,862.0 | -1.46% |
| 2024-05 | $180.6 | $172.2 | $8.41 | 1,563,544.0 | +3.18% |
| 2024-04 | $180.8 | $170.3 | $10.59 | 1,966,810.0 | -4.20% |
| 2024-03 | $181.0 | $172.9 | $8.03 | 1,692,992.0 | +4.12% |
| 2024-02 | $174.1 | $167.3 | $6.88 | 2,066,483.0 | +2.95% |
| 2024-01 | $170.3 | $164.5 | $5.86 | 2,210,403.0 | +0.24% |
Vanguard S P 500 Value Etf-Aktien (VOOV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $159.7 | $8.85 | 2,018,423.0 | +5.01% |
| 2023-11 | $160.1 | $146.1 | $14.05 | 1,566,071.0 | +9.55% |
| 2023-10 | $151.2 | $142.4 | $8.83 | 2,464,305.0 | -1.81% |
| 2023-09 | $157.7 | $147.8 | $9.95 | 1,546,057.0 | -5.02% |
| 2023-08 | $160.8 | $152.2 | $8.63 | 1,373,520.0 | -2.85% |
| 2023-07 | $161.8 | $153.6 | $8.24 | 1,501,073.0 | +3.50% |
| 2023-06 | $156.6 | $146.0 | $10.66 | 1,688,428.0 | +6.24% |
| 2023-05 | $149.9 | $144.3 | $5.58 | 1,892,550.0 | -1.83% |
| 2023-04 | $149.3 | $144.5 | $4.74 | 1,330,912.0 | +1.76% |
| 2023-03 | $149.1 | $137.6 | $11.44 | 2,104,314.0 | +0.94% |
| 2023-02 | $154.8 | $144.3 | $10.55 | 1,944,532.0 | -3.02% |
| 2023-01 | $150.0 | $139.6 | $10.42 | 2,037,703.0 | +7.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):