203,600$
Echtzeitkurs Vanguard Russell 2000 Growth ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 2000 Growth ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 180,13 | 183,95 | 179,86 | 183,91 | 2,45% | 77.539,00 |
| 23.04.2025 | 181,47 | 184,21 | 179,48 | 179,51 | 1,90% | 18.933,00 |
| 22.04.2025 | 173,97 | 176,73 | 173,93 | 176,17 | 2,67% | 17.699,00 |
| 21.04.2025 | 173,99 | 173,99 | 170,01 | 171,59 | -2,43% | 10.737,00 |
| 17.04.2025 | 175,08 | 176,40 | 173,82 | 175,86 | 0,87% | 18.058,00 |
| 16.04.2025 | 175,54 | 176,17 | 172,37 | 174,35 | -1,62% | 12.774,00 |
| 15.04.2025 | 176,83 | 178,96 | 176,36 | 177,22 | 0,01% | 19.697,00 |
| 14.04.2025 | 179,00 | 179,00 | 174,25 | 177,20 | 1,14% | 20.855,00 |
| 11.04.2025 | 171,48 | 175,23 | 169,40 | 175,20 | 1,90% | 32.614,00 |
| 10.04.2025 | 174,46 | 174,78 | 167,34 | 171,93 | -4,08% | 193.251,00 |
| 09.04.2025 | 161,49 | 181,57 | 161,26 | 179,24 | 9,56% | 116.513,00 |
| 08.04.2025 | 175,92 | 175,92 | 161,33 | 163,60 | -2,84% | 55.311,00 |
| 07.04.2025 | 161,86 | 176,43 | 160,03 | 168,38 | -0,57% | 101.545,00 |
| 04.04.2025 | 171,74 | 172,31 | 165,31 | 169,34 | -4,72% | 121.600,00 |
| 03.04.2025 | 179,87 | 182,28 | 176,73 | 177,72 | -6,44% | 32.116,00 |
| 02.04.2025 | 183,77 | 190,96 | 183,77 | 189,95 | 1,78% | 9.973,00 |
| 01.04.2025 | 186,30 | 187,58 | 184,37 | 186,62 | 0,14% | 9.632,00 |
| 31.03.2025 | 184,24 | 187,38 | 182,28 | 186,36 | -0,98% | 33.146,00 |
| 28.03.2025 | 191,74 | 191,84 | 186,92 | 188,21 | -1,93% | 24.222,00 |
| 27.03.2025 | 192,95 | 193,98 | 191,81 | 191,92 | -0,87% | 13.656,00 |
| 26.03.2025 | 196,58 | 196,58 | 192,75 | 193,61 | -1,62% | 9.399,00 |
| 25.03.2025 | 197,80 | 197,80 | 196,04 | 196,79 | -0,38% | 9.011,00 |
| 24.03.2025 | 195,70 | 197,74 | 195,70 | 197,54 | 2,61% | 8.868,00 |
| 21.03.2025 | 190,29 | 192,57 | 190,29 | 192,52 | -0,36% | 14.161,00 |
| 20.03.2025 | 192,51 | 195,39 | 192,51 | 193,21 | -0,71% | 13.530,00 |
| 19.03.2025 | 191,28 | 194,75 | 191,05 | 194,59 | 1,89% | 11.752,00 |
| 18.03.2025 | 192,59 | 192,59 | 190,21 | 190,98 | -1,26% | 18.137,00 |
| 17.03.2025 | 190,52 | 194,10 | 190,52 | 193,41 | 1,45% | 20.905,00 |
| 14.03.2025 | 188,48 | 190,82 | 187,66 | 190,64 | 2,64% | 31.198,00 |
| 13.03.2025 | 189,22 | 189,22 | 184,75 | 185,73 | -1,84% | 44.474,00 |
| 12.03.2025 | 191,39 | 191,77 | 187,93 | 189,22 | 0,29% | 48.880,00 |
| 11.03.2025 | 187,70 | 191,00 | 186,07 | 188,68 | 0,42% | 36.853,00 |
| 10.03.2025 | 189,92 | 191,27 | 186,00 | 187,88 | -2,72% | 45.917,00 |
| 07.03.2025 | 192,40 | 193,68 | 188,18 | 193,14 | 0,55% | 76.194,00 |
| 06.03.2025 | 192,95 | 195,74 | 191,16 | 192,08 | -2,17% | 58.926,00 |
| 05.03.2025 | 193,53 | 196,49 | 192,70 | 196,35 | 1,28% | 36.344,00 |
| 04.03.2025 | 192,15 | 196,92 | 190,08 | 193,86 | -0,73% | 82.081,00 |
| 03.03.2025 | 202,19 | 203,49 | 194,22 | 195,29 | -3,32% | 60.393,00 |
| 28.02.2025 | 198,14 | 202,00 | 198,05 | 202,00 | 1,17% | 36.323,00 |
| 27.02.2025 | 204,66 | 204,66 | 199,42 | 199,66 | -1,96% | 34.050,00 |
| 26.02.2025 | 204,01 | 206,92 | 203,29 | 203,66 | 0,25% | 38.958,00 |
| 25.02.2025 | 204,13 | 204,99 | 200,96 | 203,16 | -0,77% | 54.469,00 |
| 24.02.2025 | 207,05 | 207,05 | 203,46 | 204,73 | -0,88% | 43.112,00 |
| 21.02.2025 | 215,24 | 215,24 | 206,36 | 206,54 | -3,71% | 37.834,00 |
| 20.02.2025 | 216,51 | 216,51 | 213,26 | 214,49 | -0,91% | 52.984,00 |
| 19.02.2025 | 215,74 | 217,40 | 215,52 | 216,45 | -0,20% | 11.878,00 |
| 18.02.2025 | 215,71 | 217,48 | 215,69 | 216,89 | 0,64% | 16.878,00 |
| 14.02.2025 | 216,47 | 216,88 | 215,28 | 215,52 | -0,25% | 15.351,00 |
| 13.02.2025 | 214,70 | 216,07 | 213,35 | 216,07 | 1,18% | 17.229,00 |
| 12.02.2025 | 211,06 | 213,63 | 211,06 | 213,54 | -0,47% | 20.255,00 |
| 11.02.2025 | 215,35 | 215,72 | 214,10 | 214,54 | -1,31% | 11.380,00 |
| 10.02.2025 | 217,90 | 217,90 | 216,31 | 217,39 | 0,51% | 15.719,00 |
| 07.02.2025 | 219,37 | 220,00 | 215,82 | 216,29 | -1,12% | 29.969,00 |
| 06.02.2025 | 221,54 | 221,71 | 217,74 | 218,73 | -0,73% | 13.808,00 |
| 05.02.2025 | 218,09 | 220,34 | 217,86 | 220,34 | 1,40% | 18.103,00 |
| 04.02.2025 | 214,70 | 217,52 | 214,70 | 217,29 | 1,31% | 17.472,00 |
| 03.02.2025 | 210,92 | 215,57 | 210,85 | 214,49 | -0,98% | 60.983,00 |
| 31.01.2025 | 219,35 | 220,50 | 215,91 | 216,60 | -0,85% | 22.040,00 |
| 30.01.2025 | 218,63 | 219,65 | 217,72 | 218,45 | 0,89% | 16.788,00 |
| 29.01.2025 | 216,87 | 218,05 | 215,08 | 216,52 | -0,12% | 19.809,00 |
| 28.01.2025 | 216,32 | 217,16 | 214,62 | 216,77 | 0,71% | 25.086,00 |
| 27.01.2025 | 215,49 | 218,43 | 213,66 | 215,25 | -2,03% | 21.313,00 |
| 24.01.2025 | 220,90 | 221,42 | 219,12 | 219,70 | -0,67% | 14.669,00 |
| 23.01.2025 | 218,45 | 221,19 | 217,80 | 221,19 | 0,70% | 16.840,00 |
| 22.01.2025 | 220,77 | 220,87 | 219,41 | 219,66 | -0,34% | 17.980,00 |
| 21.01.2025 | 217,42 | 220,40 | 216,66 | 220,40 | 2,39% | 34.535,00 |
| 17.01.2025 | 216,66 | 216,66 | 214,78 | 215,25 | 0,41% | 26.459,00 |
| 16.01.2025 | 214,13 | 214,85 | 212,94 | 214,37 | 0,45% | 15.448,00 |
| 15.01.2025 | 214,16 | 214,69 | 213,03 | 213,42 | 2,01% | 24.435,00 |
| 14.01.2025 | 210,31 | 210,72 | 207,45 | 209,22 | 0,77% | 15.013,00 |
| 13.01.2025 | 204,84 | 207,72 | 204,18 | 207,63 | -0,11% | 40.556,00 |
| 10.01.2025 | 209,37 | 209,37 | 206,74 | 207,86 | -2,26% | 47.681,00 |
| 08.01.2025 | 212,03 | 212,83 | 209,80 | 212,66 | -0,64% | 22.461,00 |
| 07.01.2025 | 217,12 | 217,22 | 212,41 | 214,03 | -0,63% | 22.304,00 |
| 06.01.2025 | 217,13 | 217,53 | 215,24 | 215,39 | 0,16% | 28.569,00 |
| 03.01.2025 | 212,05 | 215,31 | 212,05 | 215,05 | 1,90% | 25.000,00 |
| 02.01.2025 | 211,75 | 213,54 | 209,51 | 211,05 | 0,43% | 35.701,00 |
| 31.12.2024 | 211,96 | 212,61 | 209,62 | 210,14 | -0,03% | 77.359,00 |
| 30.12.2024 | 210,02 | 211,42 | 207,41 | 210,21 | -1,14% | 64.364,00 |
| 27.12.2024 | 214,90 | 215,30 | 210,57 | 212,63 | -1,72% | 19.664,00 |
| 26.12.2024 | 212,79 | 216,38 | 211,88 | 216,35 | 1,24% | 27.863,00 |
| 24.12.2024 | 212,28 | 213,70 | 210,87 | 213,70 | 1,01% | 20.285,00 |
| 23.12.2024 | 213,03 | 213,03 | 209,95 | 211,57 | -0,53% | 32.108,00 |
| 20.12.2024 | 209,37 | 215,13 | 209,26 | 212,69 | 0,95% | 64.484,00 |
| 19.12.2024 | 213,62 | 214,34 | 209,77 | 210,68 | -0,11% | 65.964,00 |
| 18.12.2024 | 221,56 | 222,76 | 209,23 | 210,92 | -4,40% | 73.224,00 |
| 17.12.2024 | 222,18 | 222,47 | 220,00 | 220,63 | -1,12% | 29.908,00 |
| 16.12.2024 | 221,15 | 224,00 | 220,33 | 223,12 | 1,16% | 26.149,00 |
| 13.12.2024 | 222,79 | 222,79 | 220,00 | 220,56 | -0,76% | 28.175,00 |
| 12.12.2024 | 225,02 | 225,37 | 222,22 | 222,24 | -1,58% | 19.963,00 |
| 11.12.2024 | 226,90 | 226,91 | 224,81 | 225,80 | 0,54% | 20.635,00 |
| 10.12.2024 | 225,93 | 226,23 | 224,06 | 224,59 | -0,57% | 12.905,00 |
| 09.12.2024 | 229,64 | 229,64 | 225,64 | 225,87 | -0,94% | 17.825,00 |
| 06.12.2024 | 228,26 | 228,60 | 227,53 | 228,01 | 0,75% | 19.412,00 |
| 05.12.2024 | 229,23 | 229,23 | 226,11 | 226,32 | -1,48% | 17.733,00 |
| 04.12.2024 | 228,70 | 230,08 | 227,99 | 229,71 | 0,75% | 28.097,00 |
| 03.12.2024 | 229,27 | 229,30 | 227,34 | 228,00 | -0,60% | 15.785,00 |
| 02.12.2024 | 230,54 | 230,54 | 228,29 | 229,37 | -0,17% | 34.679,00 |
| 29.11.2024 | 229,75 | 230,32 | 229,25 | 229,76 | 0,77% | 11.656,00 |
| 27.11.2024 | 229,52 | 230,25 | 227,25 | 228,01 | -0,08% | 21.230,00 |