Echtzeitkurs Vanguard Russell 2000 Growth ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 2000 Growth ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 221,25 | 228,91 | 221,13 | 226,26 | 0,80% | - |
| 25.02.2021 | 231,52 | 231,57 | 223,65 | 224,47 | -4,18% | - |
| 24.02.2021 | 230,23 | 234,91 | 229,89 | 234,26 | 2,03% | - |
| 23.02.2021 | 227,11 | 230,78 | 224,61 | 229,59 | -1,48% | - |
| 22.02.2021 | 236,00 | 236,43 | 232,38 | 233,03 | -2,06% | - |
| 19.02.2021 | 238,01 | 239,91 | 237,37 | 237,93 | 2,00% | - |
| 18.02.2021 | 231,70 | 234,72 | 231,03 | 233,26 | -1,54% | - |
| 17.02.2021 | 236,19 | 237,40 | 233,12 | 236,90 | -1,10% | - |
| 16.02.2021 | 243,34 | 243,71 | 238,60 | 239,52 | -1,30% | - |
| 12.02.2021 | 241,84 | 243,63 | 241,39 | 242,69 | 0,12% | - |
| 11.02.2021 | 244,41 | 245,10 | 239,80 | 242,38 | -0,37% | - |
| 10.02.2021 | 243,57 | 244,96 | 240,69 | 243,28 | -0,85% | - |
| 09.02.2021 | 244,62 | 246,55 | 243,83 | 245,38 | 0,83% | - |
| 08.02.2021 | 241,81 | 244,00 | 241,24 | 243,35 | 2,35% | - |
| 05.02.2021 | 235,32 | 238,09 | 235,27 | 237,75 | 1,76% | - |
| 04.02.2021 | 231,43 | 234,04 | 231,40 | 233,64 | 2,02% | - |
| 03.02.2021 | 227,16 | 229,70 | 227,01 | 229,01 | -0,01% | - |
| 02.02.2021 | 225,95 | 229,23 | 225,71 | 229,04 | 2,02% | - |
| 01.02.2021 | 220,91 | 225,20 | 219,01 | 224,52 | 2,35% | - |
| 29.01.2021 | 223,38 | 223,57 | 216,85 | 219,35 | -1,39% | - |
| 28.01.2021 | 224,24 | 224,52 | 221,00 | 222,45 | 0,23% | - |
| 27.01.2021 | 224,65 | 226,79 | 220,75 | 221,94 | -2,63% | - |
| 26.01.2021 | 230,18 | 230,46 | 227,58 | 227,94 | -0,68% | - |
| 25.01.2021 | 232,88 | 233,18 | 226,16 | 229,50 | -0,32% | - |
| 22.01.2021 | 226,58 | 230,26 | 226,36 | 230,24 | 1,31% | - |
| 21.01.2021 | 227,29 | 228,47 | 226,80 | 227,26 | -0,75% | - |
| 20.01.2021 | 230,51 | 230,67 | 227,94 | 228,98 | 0,55% | - |
| 19.01.2021 | 226,33 | 228,02 | 226,09 | 227,73 | 1,83% | - |
| 15.01.2021 | 222,61 | 225,50 | 222,46 | 223,63 | -1,42% | - |
| 14.01.2021 | 227,03 | 228,04 | 226,55 | 226,84 | 1,98% | - |
| 13.01.2021 | 223,88 | 224,74 | 222,16 | 222,44 | -0,49% | - |
| 12.01.2021 | 222,13 | 223,57 | 221,13 | 223,54 | 1,53% | - |
| 11.01.2021 | 220,22 | 221,14 | 219,15 | 220,18 | -0,29% | - |
| 08.01.2021 | 220,97 | 222,72 | 217,66 | 220,82 | 0,38% | - |
| 07.01.2021 | 218,52 | 220,22 | 218,10 | 219,99 | 2,78% | - |
| 06.01.2021 | 212,13 | 216,50 | 211,58 | 214,02 | 2,78% | - |
| 05.01.2021 | 207,19 | 208,79 | 206,83 | 208,23 | 1,39% | - |
| 04.01.2021 | 208,76 | 208,76 | 202,97 | 205,38 | -1,61% | - |
| 31.12.2020 | 208,34 | 209,21 | 208,34 | 208,75 | -0,58% | - |
| 30.12.2020 | 210,90 | 211,03 | 209,42 | 209,96 | 1,11% | - |
| 29.12.2020 | 207,95 | 208,85 | 206,39 | 207,66 | -2,13% | - |
| 28.12.2020 | 212,32 | 212,55 | 212,00 | 212,19 | -6,06% | - |
| 24.12.2020 | 214,95 | 243,69 | 213,36 | 225,87 | 5,12% | - |
| 23.12.2020 | 213,92 | 215,25 | 213,92 | 214,86 | 0,26% | - |
| 22.12.2020 | 213,47 | 214,52 | 212,11 | 214,31 | 1,91% | - |
| 21.12.2020 | 206,59 | 210,51 | 206,46 | 210,30 | 0,43% | - |
| 18.12.2020 | 210,63 | 211,29 | 208,57 | 209,40 | 0,30% | - |
| 17.12.2020 | 207,58 | 208,81 | 206,60 | 208,78 | 1,39% | - |
| 16.12.2020 | 205,69 | 206,66 | 204,88 | 205,91 | -0,05% | - |
| 15.12.2020 | 204,00 | 206,02 | 203,13 | 206,02 | 2,04% | - |
| 14.12.2020 | 204,15 | 204,46 | 201,87 | 201,90 | 0,91% | - |
| 11.12.2020 | 201,88 | 201,88 | 198,12 | 200,07 | -0,42% | - |
| 10.12.2020 | 199,44 | 200,99 | 198,87 | 200,90 | 1,56% | - |
| 09.12.2020 | 201,27 | 201,39 | 196,18 | 197,80 | -4,90% | - |
| 08.12.2020 | 197,24 | 232,84 | 197,23 | 208,00 | 5,62% | - |
| 07.12.2020 | 197,15 | 197,46 | 196,35 | 196,93 | 0,45% | - |
| 04.12.2020 | 194,04 | 196,09 | 194,04 | 196,05 | 2,01% | - |
| 03.12.2020 | 192,68 | 193,54 | 191,78 | 192,18 | 0,45% | - |
| 02.12.2020 | 190,24 | 191,57 | 190,23 | 191,32 | -0,38% | - |
| 01.12.2020 | 192,86 | 193,01 | 191,42 | 192,05 | 0,59% | - |
| 30.11.2020 | 191,01 | 191,61 | 188,94 | 190,93 | -5,13% | - |
| 27.11.2020 | 192,17 | 217,65 | 187,38 | 201,25 | 5,78% | - |
| 25.11.2020 | 189,54 | 190,75 | 189,12 | 190,25 | 0,09% | - |
| 24.11.2020 | 189,74 | 191,36 | 189,71 | 190,09 | 0,61% | - |
| 23.11.2020 | 186,72 | 189,96 | 186,72 | 188,93 | 1,31% | - |
| 20.11.2020 | 185,50 | 186,80 | 185,29 | 186,50 | 0,62% | - |
| 19.11.2020 | 184,63 | 185,84 | 184,13 | 185,34 | 0,78% | - |
| 18.11.2020 | 185,96 | 187,26 | 183,81 | 183,91 | -1,21% | - |
| 17.11.2020 | 182,74 | 186,52 | 182,74 | 186,17 | 0,76% | - |
| 16.11.2020 | 184,44 | 185,24 | 183,40 | 184,76 | 1,14% | - |
| 13.11.2020 | 182,57 | 183,23 | 181,35 | 182,68 | 1,57% | - |
| 12.11.2020 | 181,64 | 182,47 | 178,75 | 179,87 | -1,17% | - |
| 11.11.2020 | 180,92 | 182,00 | 179,90 | 181,99 | 1,21% | - |
| 10.11.2020 | 179,22 | 180,54 | 176,66 | 179,81 | 0,69% | - |
| 09.11.2020 | 182,37 | 183,47 | 178,59 | 178,59 | 1,10% | - |
| 06.11.2020 | 176,65 | 178,00 | 176,02 | 176,65 | -0,55% | - |
| 05.11.2020 | 176,24 | 178,10 | 175,61 | 177,62 | 2,59% | - |
| 04.11.2020 | 171,13 | 174,46 | 170,48 | 173,13 | 1,77% | - |
| 03.11.2020 | 168,43 | 170,57 | 167,60 | 170,12 | 3,84% | - |
| 02.11.2020 | 165,29 | 165,85 | 162,29 | 163,83 | 1,32% | - |
| 30.10.2020 | 164,22 | 164,55 | 160,97 | 161,70 | -2,60% | - |
| 29.10.2020 | 164,33 | 166,48 | 163,50 | 166,02 | 1,00% | - |
| 28.10.2020 | 165,27 | 165,60 | 164,01 | 164,37 | -2,80% | - |
| 27.10.2020 | 169,09 | 169,10 | 169,09 | 169,10 | 0,03% | - |
| 26.10.2020 | 170,20 | 170,22 | 166,96 | 169,05 | -2,02% | - |
| 23.10.2020 | 171,52 | 172,59 | 170,72 | 172,53 | 0,51% | - |
| 22.10.2020 | 170,91 | 171,88 | 168,86 | 171,65 | 1,43% | - |
| 21.10.2020 | 171,69 | 171,84 | 169,21 | 169,23 | -1,26% | - |
| 20.10.2020 | 173,50 | 173,51 | 171,24 | 171,39 | -0,32% | - |
| 19.10.2020 | 175,22 | 175,22 | 171,64 | 171,95 | -1,27% | - |
| 16.10.2020 | 174,97 | 175,56 | 174,09 | 174,15 | -0,23% | - |
| 15.10.2020 | 171,99 | 174,94 | 171,41 | 174,55 | 0,68% | - |
| 14.10.2020 | 176,43 | 176,76 | 173,31 | 173,38 | -1,26% | - |
| 13.10.2020 | 174,34 | 175,94 | 174,22 | 175,60 | 0,13% | - |
| 12.10.2020 | 175,19 | 175,75 | 174,70 | 175,37 | 0,62% | - |
| 09.10.2020 | 173,68 | 174,59 | 173,31 | 174,29 | 1,13% | - |
| 08.10.2020 | 172,68 | 173,12 | 171,77 | 172,33 | 0,43% | - |
| 07.10.2020 | 169,96 | 171,83 | 169,96 | 171,60 | 2,12% | - |
| 06.10.2020 | 168,46 | 171,64 | 167,48 | 168,03 | 0,02% | - |
| 05.10.2020 | 166,54 | 168,08 | 166,02 | 167,99 | 2,94% | - |