Holen Sie sich die Stockscreener-App
317.66
0.48%
1.53
Handel nachbörslich:
317.75
0.09
+0.03%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt VTI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $317.9 | $316.4 | $1.53 | 2,889,793.0 | +0.48% |
| 2025-08-12 | $316.2 | $313.0 | $3.26 | 3,336,928.0 | +1.22% |
| 2025-08-11 | $313.9 | $311.8 | $2.11 | 4,104,906.0 | -0.23% |
| 2025-08-08 | $313.3 | $311.7 | $1.61 | 2,873,384.0 | +0.63% |
| 2025-08-07 | $313.4 | $309.4 | $4.04 | 2,968,281.0 | -0.06% |
| 2025-08-06 | $311.6 | $309.1 | $2.53 | 3,216,936.0 | +0.68% |
| 2025-08-05 | $311.3 | $308.4 | $2.89 | 4,490,030.0 | -0.44% |
| 2025-08-04 | $310.6 | $307.6 | $2.98 | 4,114,529.0 | +1.57% |
| 2025-08-01 | $308.0 | $304.4 | $3.58 | 5,597,160.0 | -1.66% |
| 2025-07-31 | $314.8 | $310.4 | $4.45 | 4,675,736.0 | -0.44% |
| 2025-07-30 | $314.0 | $310.8 | $3.24 | 5,959,489.0 | -0.12% |
| 2025-07-29 | $314.5 | $312.2 | $2.26 | 3,742,619.0 | -0.32% |
| 2025-07-28 | $314.2 | $312.9 | $1.31 | 4,794,819.0 | -0.03% |
| 2025-07-25 | $313.9 | $312.4 | $1.52 | 3,213,134.0 | +0.45% |
| 2025-07-24 | $313.1 | $312.2 | $0.945 | 3,656,626.0 | -0.04% |
| 2025-07-23 | $312.4 | $311.5 | $0.921 | 1,297,444.0 | +0.84% |
| 2025-07-22 | $310.2 | $308.2 | $1.96 | 2,112,389.0 | +0.12% |
| 2025-07-21 | $311.0 | $309.3 | $1.77 | 3,200,726.0 | +0.11% |
| 2025-07-18 | $310.2 | $308.6 | $1.65 | 2,605,433.0 | -0.05% |
| 2025-07-17 | $309.6 | $307.3 | $2.27 | 4,949,806.0 | +0.65% |
| 2025-07-16 | $307.6 | $304.0 | $3.55 | 3,063,364.0 | +0.38% |
| 2025-07-15 | $309.3 | $306.1 | $3.24 | 3,328,476.0 | -0.53% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total Stock Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total Stock Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $317.9 | $304.4 | $13.53 | 36,481,740.0 | +2.18% |
| 2025-07 | $314.8 | $302.8 | $12.04 | 75,430,287.0 | +2.29% |
| 2025-06 | $304.5 | $287.6 | $16.95 | 58,048,461.0 | +4.85% |
| 2025-05 | $293.1 | $273.6 | $19.55 | 64,646,133.0 | +6.25% |
| 2025-04 | $279.2 | $236.4 | $42.83 | 127,576,350.0 | -0.73% |
| 2025-03 | $294.7 | $268.7 | $25.99 | 79,077,224.0 | -6.19% |
| 2025-02 | $303.4 | $287.4 | $16.03 | 58,290,357.0 | -1.89% |
| 2025-01 | $302.7 | $284.6 | $18.04 | 65,503,842.0 | +3.03% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $302.9 | $288.1 | $14.83 | 61,787,489.0 | -3.01% |
| 2024-11 | $300.4 | $280.9 | $19.51 | 61,034,736.0 | +6.70% |
| 2024-10 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| 2024-09 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| 2024-08 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| 2024-07 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| 2024-06 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| 2024-05 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| 2024-04 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| 2024-03 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| 2024-02 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| 2024-01 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
Vanguard Total Stock Market Etf-Aktien (VTI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $238.7 | $225.6 | $13.15 | 76,728,940.0 | +4.84% |
| 2023-11 | $227.2 | $206.9 | $20.32 | 64,431,676.0 | +9.42% |
| 2023-10 | $217.4 | $202.4 | $14.94 | 79,627,818.0 | -2.65% |
| 2023-09 | $225.8 | $209.8 | $15.94 | 58,698,443.0 | -5.15% |
| 2023-08 | $228.0 | $215.0 | $12.97 | 65,746,968.0 | -1.93% |
| 2023-07 | $229.0 | $216.8 | $12.13 | 55,565,976.0 | +3.66% |
| 2023-06 | $221.4 | $206.7 | $14.77 | 62,902,373.0 | +6.32% |
| 2023-05 | $209.7 | $200.2 | $9.48 | 51,831,146.0 | +0.43% |
| 2023-04 | $206.8 | $200.4 | $6.42 | 51,931,374.0 | +1.08% |
| 2023-03 | $205.0 | $190.2 | $14.80 | 76,465,284.0 | +2.30% |
| 2023-02 | $210.9 | $198.2 | $12.72 | 55,377,705.0 | -2.40% |
| 2023-01 | $205.1 | $188.9 | $16.12 | 70,014,262.0 | +6.93% |
0.34%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):