106,420$
Echtzeitkurs Vanguard Long-Term
Bid:
Ask:
Aktienkurse zum Vanguard Long-Term ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 74,00 | 74,74 | 73,88 | 74,19 | 0,15% | 1.386.495,00 |
| 30.04.2024 | 74,41 | 74,49 | 73,96 | 74,08 | -0,82% | 2.216.461,00 |
| 29.04.2024 | 74,63 | 74,72 | 74,36 | 74,69 | 0,64% | 3.642.664,00 |
| 26.04.2024 | 74,25 | 74,42 | 74,15 | 74,22 | 0,55% | 1.222.444,00 |
| 25.04.2024 | 73,44 | 73,85 | 73,21 | 73,81 | -0,38% | 1.169.879,00 |
| 24.04.2024 | 74,37 | 74,37 | 73,75 | 74,09 | -0,70% | 2.007.970,00 |
| 23.04.2024 | 74,40 | 75,01 | 74,20 | 74,61 | 0,23% | 1.308.265,00 |
| 22.04.2024 | 74,26 | 74,51 | 74,16 | 74,44 | 0,17% | 2.958.542,00 |
| 19.04.2024 | 74,66 | 74,66 | 74,17 | 74,31 | 0,16% | 2.678.866,00 |
| 18.04.2024 | 74,58 | 74,58 | 74,00 | 74,19 | -0,27% | 2.633.714,00 |
| 17.04.2024 | 74,35 | 74,55 | 74,08 | 74,39 | 0,81% | 2.076.265,00 |
| 16.04.2024 | 73,84 | 73,93 | 73,36 | 73,79 | -0,40% | 2.121.204,00 |
| 15.04.2024 | 75,00 | 75,01 | 73,96 | 74,09 | -1,70% | 2.865.950,00 |
| 12.04.2024 | 75,64 | 75,69 | 75,36 | 75,37 | 0,23% | 1.833.659,00 |
| 11.04.2024 | 75,47 | 75,72 | 74,94 | 75,20 | -0,32% | 1.417.601,00 |
| 10.04.2024 | 76,22 | 76,23 | 75,30 | 75,44 | -1,96% | 3.024.315,00 |
| 09.04.2024 | 76,84 | 77,01 | 76,70 | 76,95 | 0,76% | 2.270.237,00 |
| 08.04.2024 | 76,07 | 76,55 | 76,07 | 76,37 | 0,25% | 3.824.473,00 |
| 05.04.2024 | 76,31 | 76,57 | 76,13 | 76,18 | -0,63% | 1.463.409,00 |
| 04.04.2024 | 77,00 | 77,01 | 76,48 | 76,66 | 0,14% | 2.588.314,00 |
| 03.04.2024 | 76,20 | 76,75 | 75,97 | 76,55 | -0,05% | 2.603.691,00 |
| 02.04.2024 | 76,14 | 76,63 | 75,86 | 76,59 | -0,21% | 2.121.693,00 |
| 01.04.2024 | 77,22 | 77,33 | 76,68 | 76,75 | -1,89% | 1.974.874,00 |
| 28.03.2024 | 78,17 | 78,54 | 78,04 | 78,23 | 0,04% | 1.428.626,00 |
| 27.03.2024 | 77,48 | 78,21 | 77,48 | 78,20 | 0,96% | 1.309.209,00 |
| 26.03.2024 | 77,51 | 77,56 | 77,25 | 77,46 | 0,03% | 936.921,00 |
| 25.03.2024 | 77,59 | 77,76 | 77,34 | 77,44 | -0,53% | 1.012.275,00 |
| 22.03.2024 | 78,20 | 78,20 | 77,74 | 77,85 | 0,57% | 1.268.603,00 |
| 21.03.2024 | 77,51 | 77,71 | 77,22 | 77,41 | 0,26% | 1.559.415,00 |
| 20.03.2024 | 77,25 | 77,46 | 76,62 | 77,21 | 0,14% | 1.917.499,00 |
| 19.03.2024 | 76,98 | 77,36 | 76,92 | 77,10 | 0,27% | 1.389.525,00 |
| 18.03.2024 | 77,15 | 77,24 | 76,85 | 76,89 | -0,39% | 3.777.007,00 |
| 15.03.2024 | 77,16 | 77,27 | 76,92 | 77,19 | 0,18% | 1.367.235,00 |
| 14.03.2024 | 77,53 | 77,54 | 76,94 | 77,05 | -1,10% | 1.905.790,00 |
| 13.03.2024 | 78,04 | 78,25 | 77,86 | 77,91 | -0,18% | 1.602.303,00 |
| 12.03.2024 | 78,20 | 78,31 | 77,89 | 78,05 | -0,47% | 1.691.796,00 |
| 11.03.2024 | 78,37 | 78,63 | 78,20 | 78,42 | 0,18% | 2.596.448,00 |
| 08.03.2024 | 78,39 | 78,57 | 78,20 | 78,28 | 0,05% | 4.180.883,00 |
| 07.03.2024 | 78,51 | 78,51 | 77,96 | 78,24 | 0,20% | 2.375.310,00 |
| 06.03.2024 | 77,98 | 78,35 | 77,94 | 78,08 | 0,41% | 3.120.544,00 |
| 05.03.2024 | 77,69 | 78,08 | 77,53 | 77,76 | 0,91% | 1.609.928,00 |
| 04.03.2024 | 76,90 | 77,26 | 76,88 | 77,06 | -0,26% | 4.923.296,00 |
| 01.03.2024 | 76,51 | 77,37 | 76,12 | 77,26 | 0,31% | 2.172.190,00 |
| 29.02.2024 | 77,10 | 77,48 | 76,82 | 77,02 | 0,25% | 3.423.124,00 |
| 28.02.2024 | 76,82 | 76,95 | 76,68 | 76,83 | -0,09% | 2.393.222,00 |
| 27.02.2024 | 77,00 | 77,24 | 76,84 | 76,90 | -0,23% | 2.489.251,00 |
| 26.02.2024 | 77,49 | 77,49 | 76,80 | 77,08 | -0,36% | 2.702.997,00 |
| 23.02.2024 | 77,05 | 77,55 | 76,96 | 77,36 | 0,48% | 2.442.926,00 |
| 22.02.2024 | 76,96 | 77,11 | 76,79 | 76,99 | 0,37% | 1.038.191,00 |
| 21.02.2024 | 77,05 | 77,06 | 76,56 | 76,71 | -0,42% | 939.802,00 |
| 20.02.2024 | 76,89 | 77,12 | 76,76 | 77,03 | 0,36% | 1.161.875,00 |
| 16.02.2024 | 76,55 | 76,85 | 76,44 | 76,75 | -0,42% | 1.104.265,00 |
| 15.02.2024 | 77,23 | 77,29 | 76,81 | 77,07 | 0,51% | 1.665.185,00 |
| 14.02.2024 | 76,36 | 76,72 | 76,28 | 76,68 | 0,57% | 1.931.391,00 |
| 13.02.2024 | 76,40 | 76,63 | 76,09 | 76,25 | -1,35% | 2.787.699,00 |
| 12.02.2024 | 77,37 | 77,41 | 77,03 | 77,29 | -0,10% | 3.601.984,00 |
| 09.02.2024 | 77,33 | 77,48 | 77,21 | 77,37 | -0,18% | 3.711.681,00 |
| 08.02.2024 | 77,79 | 77,84 | 77,40 | 77,51 | -0,84% | 2.801.528,00 |
| 07.02.2024 | 78,17 | 78,59 | 78,04 | 78,17 | -0,50% | 1.520.848,00 |
| 06.02.2024 | 78,11 | 78,69 | 78,05 | 78,56 | 0,71% | 1.599.486,00 |
| 05.02.2024 | 78,28 | 78,31 | 77,76 | 78,01 | -1,38% | 1.565.741,00 |
| 02.02.2024 | 78,87 | 79,20 | 78,75 | 79,10 | -1,25% | 3.441.861,00 |
| 01.02.2024 | 79,94 | 80,43 | 79,60 | 80,10 | 0,75% | 1.848.892,00 |
| 31.01.2024 | 79,62 | 80,01 | 79,22 | 79,51 | 0,28% | 1.518.057,00 |
| 30.01.2024 | 79,14 | 79,34 | 78,67 | 79,28 | 0,55% | 5.048.113,00 |
| 29.01.2024 | 78,76 | 79,04 | 78,53 | 78,85 | 0,64% | 2.616.563,00 |
| 26.01.2024 | 78,59 | 78,69 | 78,25 | 78,35 | -0,29% | 5.520.565,00 |
| 25.01.2024 | 78,58 | 78,70 | 78,24 | 78,58 | 0,87% | 4.620.809,00 |
| 24.01.2024 | 78,68 | 78,68 | 77,81 | 77,90 | -0,28% | 4.496.090,00 |
| 23.01.2024 | 78,28 | 78,28 | 77,83 | 78,12 | -0,60% | 3.020.486,00 |
| 22.01.2024 | 78,90 | 78,93 | 78,45 | 78,59 | 0,29% | 1.288.030,00 |
| 19.01.2024 | 78,10 | 78,39 | 77,72 | 78,36 | 0,26% | 3.207.781,00 |
| 18.01.2024 | 78,58 | 78,66 | 77,91 | 78,16 | -0,42% | 1.861.949,00 |
| 17.01.2024 | 78,32 | 78,64 | 78,00 | 78,49 | 0,00% | 4.148.508,00 |
| 16.01.2024 | 79,08 | 79,20 | 78,30 | 78,49 | -1,60% | 4.961.803,00 |
| 12.01.2024 | 79,86 | 80,16 | 79,44 | 79,77 | 0,23% | 2.190.267,00 |
| 11.01.2024 | 79,13 | 79,74 | 78,74 | 79,59 | 0,76% | 2.219.867,00 |
| 10.01.2024 | 79,60 | 79,68 | 78,92 | 78,99 | -0,19% | 3.214.561,00 |
| 09.01.2024 | 78,86 | 79,31 | 78,80 | 79,14 | 0,11% | 1.532.249,00 |
| 08.01.2024 | 78,27 | 79,07 | 78,21 | 79,05 | 1,22% | 1.216.027,00 |
| 05.01.2024 | 78,20 | 79,05 | 78,03 | 78,10 | -0,57% | 1.514.893,00 |
| 04.01.2024 | 78,42 | 78,79 | 78,35 | 78,55 | -0,80% | 2.696.673,00 |
| 03.01.2024 | 78,56 | 79,28 | 78,39 | 79,18 | -0,25% | 2.357.685,00 |
| 02.01.2024 | 79,44 | 79,67 | 79,30 | 79,38 | -0,96% | 1.309.510,00 |
| 29.12.2023 | 80,26 | 80,59 | 80,02 | 80,15 | -0,66% | 849.121,00 |
| 28.12.2023 | 80,95 | 81,11 | 80,55 | 80,68 | -0,47% | 967.009,00 |
| 27.12.2023 | 80,59 | 81,10 | 80,39 | 81,06 | 1,43% | 1.122.080,00 |
| 26.12.2023 | 79,72 | 80,02 | 79,71 | 79,92 | 0,25% | 2.960.143,00 |
| 22.12.2023 | 80,10 | 80,16 | 79,52 | 79,72 | -0,64% | 1.795.541,00 |
| 21.12.2023 | 80,65 | 80,69 | 79,98 | 80,23 | -0,19% | 1.563.199,00 |
| 20.12.2023 | 80,32 | 80,48 | 79,94 | 80,38 | 0,31% | 1.915.769,00 |
| 19.12.2023 | 80,31 | 80,49 | 80,00 | 80,13 | 0,21% | 3.198.549,00 |
| 18.12.2023 | 80,22 | 80,24 | 79,87 | 79,96 | -0,74% | 1.734.717,00 |
| 15.12.2023 | 80,50 | 80,68 | 80,28 | 80,56 | -0,15% | 2.679.267,00 |
| 14.12.2023 | 80,30 | 80,94 | 80,11 | 80,68 | 1,71% | 1.922.278,00 |
| 13.12.2023 | 78,06 | 79,48 | 77,84 | 79,32 | 2,23% | 1.598.784,00 |
| 12.12.2023 | 76,94 | 77,63 | 76,77 | 77,59 | 0,83% | 1.980.204,00 |
| 11.12.2023 | 76,87 | 77,00 | 76,46 | 76,95 | -0,14% | 1.607.785,00 |
| 08.12.2023 | 76,98 | 77,34 | 76,86 | 77,06 | -0,61% | 1.364.793,00 |
| 07.12.2023 | 77,29 | 77,96 | 77,28 | 77,53 | -0,15% | 2.306.504,00 |