139,830$
Echtzeitkurs Vanguard Russell 2000 Value ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 2000 Value ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 133,58 | 134,57 | 132,80 | 134,44 | 1,85% | 36.002,00 |
| 01.05.2024 | 131,16 | 134,33 | 131,16 | 132,00 | 0,63% | 43.388,00 |
| 30.04.2024 | 132,46 | 132,86 | 131,17 | 131,17 | -1,95% | 15.650,00 |
| 29.04.2024 | 133,68 | 134,19 | 133,36 | 133,77 | 0,55% | 11.337,00 |
| 26.04.2024 | 132,55 | 133,40 | 132,32 | 133,04 | 0,59% | 13.994,00 |
| 25.04.2024 | 131,53 | 132,34 | 130,64 | 132,26 | -0,66% | 26.992,00 |
| 24.04.2024 | 133,25 | 133,56 | 132,30 | 133,14 | -0,30% | 39.919,00 |
| 23.04.2024 | 131,61 | 134,02 | 131,49 | 133,54 | 1,58% | 13.828,00 |
| 22.04.2024 | 130,70 | 132,33 | 130,08 | 131,46 | 1,05% | 12.702,00 |
| 19.04.2024 | 128,09 | 130,29 | 128,09 | 130,10 | 1,10% | 42.549,00 |
| 18.04.2024 | 128,80 | 130,00 | 128,37 | 128,68 | 0,09% | 22.361,00 |
| 17.04.2024 | 130,59 | 130,69 | 128,57 | 128,57 | -0,81% | 29.118,00 |
| 16.04.2024 | 129,65 | 130,40 | 128,83 | 129,62 | -0,77% | 51.653,00 |
| 15.04.2024 | 133,00 | 133,33 | 130,12 | 130,63 | -1,23% | 33.060,00 |
| 12.04.2024 | 133,50 | 134,16 | 131,75 | 132,26 | -1,52% | 35.171,00 |
| 11.04.2024 | 133,80 | 134,54 | 132,98 | 134,30 | 0,64% | 32.892,00 |
| 10.04.2024 | 134,43 | 134,96 | 132,67 | 133,45 | -3,21% | 32.873,00 |
| 09.04.2024 | 137,58 | 138,01 | 136,94 | 137,87 | 0,63% | 10.833,00 |
| 08.04.2024 | 136,24 | 137,36 | 136,24 | 137,01 | 0,63% | 18.749,00 |
| 05.04.2024 | 135,43 | 136,79 | 135,39 | 136,15 | 0,33% | 26.279,00 |
| 04.04.2024 | 138,56 | 138,56 | 135,33 | 135,70 | -0,75% | 49.888,00 |
| 03.04.2024 | 135,42 | 137,04 | 135,42 | 136,73 | 0,54% | 30.338,00 |
| 02.04.2024 | 136,62 | 136,63 | 135,33 | 136,00 | -1,59% | 18.734,00 |
| 01.04.2024 | 140,69 | 140,69 | 138,20 | 138,20 | -1,16% | 45.187,00 |
| 28.03.2024 | 139,45 | 140,46 | 139,38 | 139,82 | 0,64% | 14.891,00 |
| 27.03.2024 | 136,64 | 138,99 | 136,64 | 138,93 | 2,54% | 19.088,00 |
| 26.03.2024 | 137,12 | 137,26 | 135,50 | 135,50 | -0,52% | 26.445,00 |
| 25.03.2024 | 136,13 | 137,26 | 136,10 | 136,20 | 0,17% | 28.288,00 |
| 22.03.2024 | 137,69 | 138,19 | 135,97 | 135,97 | -1,43% | 18.355,00 |
| 21.03.2024 | 137,39 | 138,31 | 136,70 | 137,94 | 0,99% | 29.842,00 |
| 20.03.2024 | 133,10 | 137,03 | 133,10 | 136,59 | 2,15% | 27.524,00 |
| 19.03.2024 | 131,92 | 134,08 | 131,92 | 133,72 | 0,76% | 20.526,00 |
| 18.03.2024 | 133,19 | 133,79 | 132,53 | 132,71 | -0,50% | 23.291,00 |
| 15.03.2024 | 131,88 | 133,64 | 131,88 | 133,38 | 0,64% | 47.539,00 |
| 14.03.2024 | 133,36 | 134,43 | 131,73 | 132,53 | -1,92% | 20.034,00 |
| 13.03.2024 | 134,37 | 135,91 | 134,37 | 135,12 | 0,23% | 22.584,00 |
| 12.03.2024 | 134,87 | 135,50 | 134,03 | 134,81 | -0,38% | 26.114,00 |
| 11.03.2024 | 135,50 | 136,17 | 135,03 | 135,33 | -0,56% | 25.497,00 |
| 08.03.2024 | 137,67 | 138,18 | 135,53 | 136,09 | 0,23% | 50.108,00 |
| 07.03.2024 | 135,47 | 136,76 | 135,47 | 135,78 | 0,72% | 15.285,00 |
| 06.03.2024 | 135,26 | 135,26 | 134,23 | 134,81 | 0,34% | 31.187,00 |
| 05.03.2024 | 134,00 | 135,26 | 133,65 | 134,35 | -0,14% | 14.633,00 |
| 04.03.2024 | 135,79 | 135,79 | 134,47 | 134,54 | -0,61% | 12.560,00 |
| 01.03.2024 | 135,15 | 135,58 | 133,55 | 135,37 | 0,80% | 17.013,00 |
| 29.02.2024 | 135,14 | 135,63 | 133,91 | 134,29 | 0,83% | 16.973,00 |
| 28.02.2024 | 133,59 | 134,30 | 133,01 | 133,18 | -0,90% | 16.767,00 |
| 27.02.2024 | 133,72 | 134,48 | 133,72 | 134,39 | 1,14% | 27.455,00 |
| 26.02.2024 | 132,42 | 133,67 | 132,33 | 132,87 | 0,13% | 17.812,00 |
| 23.02.2024 | 131,95 | 133,34 | 131,73 | 132,70 | 0,25% | 22.940,00 |
| 22.02.2024 | 132,46 | 132,47 | 131,71 | 132,37 | 0,17% | 39.663,00 |
| 21.02.2024 | 132,15 | 132,26 | 131,32 | 132,14 | -0,07% | 29.351,00 |
| 20.02.2024 | 132,61 | 133,01 | 131,99 | 132,23 | -1,25% | 39.024,00 |
| 16.02.2024 | 133,99 | 134,88 | 133,47 | 133,90 | -1,06% | 27.884,00 |
| 15.02.2024 | 132,70 | 135,53 | 132,37 | 135,33 | 2,59% | 52.193,00 |
| 14.02.2024 | 130,77 | 131,99 | 129,92 | 131,91 | 2,21% | 28.087,00 |
| 13.02.2024 | 130,70 | 130,78 | 128,13 | 129,06 | -4,21% | 53.688,00 |
| 12.02.2024 | 132,10 | 135,20 | 132,10 | 134,73 | 2,08% | 71.742,00 |
| 09.02.2024 | 130,59 | 132,16 | 130,30 | 131,98 | 0,95% | 29.478,00 |
| 08.02.2024 | 128,69 | 130,74 | 128,69 | 130,74 | 1,59% | 48.717,00 |
| 07.02.2024 | 129,72 | 129,72 | 128,06 | 128,69 | -0,52% | 29.807,00 |
| 06.02.2024 | 128,51 | 129,67 | 127,76 | 129,36 | 0,71% | 30.956,00 |
| 05.02.2024 | 129,21 | 129,21 | 127,30 | 128,45 | -1,43% | 27.866,00 |
| 02.02.2024 | 129,12 | 131,00 | 129,00 | 130,32 | -0,84% | 42.697,00 |
| 01.02.2024 | 131,24 | 131,82 | 128,87 | 131,43 | 0,88% | 40.585,00 |
| 31.01.2024 | 132,71 | 134,36 | 130,15 | 130,28 | -2,61% | 72.289,00 |
| 30.01.2024 | 133,74 | 134,56 | 133,43 | 133,77 | -0,50% | 33.974,00 |
| 29.01.2024 | 132,93 | 134,66 | 132,19 | 134,44 | 1,23% | 53.996,00 |
| 26.01.2024 | 132,88 | 133,93 | 132,38 | 132,80 | 0,13% | 35.057,00 |
| 25.01.2024 | 132,99 | 133,47 | 131,61 | 132,62 | 0,83% | 36.748,00 |
| 24.01.2024 | 133,78 | 133,95 | 131,19 | 131,53 | -0,56% | 52.802,00 |
| 23.01.2024 | 134,58 | 134,58 | 132,08 | 132,27 | -0,66% | 18.098,00 |
| 22.01.2024 | 131,11 | 133,15 | 131,11 | 133,15 | 2,25% | 52.457,00 |
| 19.01.2024 | 129,48 | 130,28 | 128,08 | 130,22 | 0,99% | 34.480,00 |
| 18.01.2024 | 128,79 | 128,94 | 127,33 | 128,94 | 0,63% | 31.402,00 |
| 17.01.2024 | 127,12 | 128,58 | 126,75 | 128,13 | -0,72% | 24.808,00 |
| 16.01.2024 | 129,90 | 130,09 | 128,70 | 129,06 | -1,53% | 35.621,00 |
| 12.01.2024 | 132,61 | 133,74 | 130,70 | 131,07 | -0,18% | 45.051,00 |
| 11.01.2024 | 132,04 | 132,04 | 129,90 | 131,31 | -0,94% | 49.571,00 |
| 10.01.2024 | 132,06 | 132,56 | 131,33 | 132,56 | 0,15% | 35.955,00 |
| 09.01.2024 | 132,48 | 132,81 | 131,34 | 132,36 | -1,18% | 38.528,00 |
| 08.01.2024 | 131,72 | 133,94 | 131,38 | 133,94 | 1,35% | 34.303,00 |
| 05.01.2024 | 132,00 | 133,51 | 131,42 | 132,16 | -0,14% | 46.124,00 |
| 04.01.2024 | 132,37 | 133,38 | 132,18 | 132,35 | -0,23% | 46.213,00 |
| 03.01.2024 | 134,04 | 134,64 | 132,42 | 132,66 | -2,43% | 93.127,00 |
| 02.01.2024 | 135,41 | 137,49 | 135,30 | 135,96 | -0,45% | 55.529,00 |
| 29.12.2023 | 138,49 | 138,51 | 136,40 | 136,58 | -1,59% | 33.637,00 |
| 28.12.2023 | 138,68 | 139,30 | 137,99 | 138,78 | -0,29% | 37.215,00 |
| 27.12.2023 | 139,18 | 139,57 | 138,39 | 139,18 | 0,14% | 41.892,00 |
| 26.12.2023 | 137,87 | 139,28 | 137,37 | 138,98 | 1,32% | 73.945,00 |
| 22.12.2023 | 137,19 | 138,09 | 136,67 | 137,17 | 0,63% | 40.544,00 |
| 21.12.2023 | 135,65 | 136,31 | 134,80 | 136,31 | 1,58% | 101.894,00 |
| 20.12.2023 | 136,29 | 138,11 | 134,19 | 134,19 | -1,66% | 60.797,00 |
| 19.12.2023 | 134,36 | 136,55 | 134,36 | 136,45 | 1,46% | 63.795,00 |
| 18.12.2023 | 135,11 | 135,75 | 134,38 | 134,48 | -0,22% | 32.965,00 |
| 15.12.2023 | 136,39 | 136,39 | 133,97 | 134,77 | -0,83% | 80.248,00 |
| 14.12.2023 | 134,54 | 136,93 | 134,53 | 135,90 | 2,86% | 92.819,00 |
| 13.12.2023 | 127,12 | 132,12 | 126,24 | 132,12 | 3,96% | 81.974,00 |
| 12.12.2023 | 127,19 | 127,70 | 126,58 | 127,09 | -0,57% | 28.501,00 |
| 11.12.2023 | 127,66 | 127,95 | 127,11 | 127,82 | 0,00% | 46.642,00 |
| 08.12.2023 | 126,92 | 128,30 | 126,50 | 127,82 | 0,74% | 40.371,00 |