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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 227,03 | 227,59 | 223,72 | 224,24 | -2,01% | 14.143,00 |
| 26.03.2026 | 231,92 | 233,29 | 228,50 | 228,84 | -2,31% | 9.772,00 |
| 25.03.2026 | 234,87 | 235,88 | 233,73 | 234,26 | 1,28% | 15.942,00 |
| 24.03.2026 | 229,51 | 232,37 | 227,82 | 231,31 | -0,04% | 13.951,00 |
| 23.03.2026 | 230,51 | 234,61 | 230,51 | 231,41 | 2,44% | 24.912,00 |
| 20.03.2026 | 231,78 | 231,78 | 224,73 | 225,91 | -2,76% | 24.515,00 |
| 19.03.2026 | 226,82 | 234,33 | 226,82 | 232,31 | 0,79% | 12.788,00 |
| 18.03.2026 | 233,63 | 233,63 | 230,37 | 230,49 | -1,71% | 10.724,00 |
| 17.03.2026 | 235,37 | 235,78 | 233,37 | 234,49 | 0,75% | 8.961,00 |
| 16.03.2026 | 233,64 | 234,76 | 231,92 | 232,74 | 1,10% | 11.859,00 |
| 13.03.2026 | 234,07 | 234,07 | 229,26 | 230,20 | -0,31% | 20.946,00 |
| 12.03.2026 | 233,83 | 234,01 | 230,69 | 230,92 | -2,59% | 25.640,00 |
| 11.03.2026 | 236,72 | 238,21 | 235,29 | 237,06 | -0,05% | 20.113,00 |
| 10.03.2026 | 237,96 | 241,32 | 237,15 | 237,17 | -0,28% | 11.990,00 |
| 09.03.2026 | 230,67 | 238,60 | 228,61 | 237,84 | 1,76% | 34.375,00 |
| 06.03.2026 | 234,96 | 236,76 | 233,56 | 233,72 | -2,57% | 20.383,00 |
| 05.03.2026 | 242,25 | 243,44 | 237,33 | 239,89 | -1,98% | 18.189,00 |
| 04.03.2026 | 244,49 | 245,26 | 242,51 | 244,74 | 1,11% | 13.617,00 |
| 03.03.2026 | 239,61 | 244,26 | 236,71 | 242,06 | -2,15% | 22.364,00 |
| 02.03.2026 | 240,62 | 247,52 | 240,62 | 247,37 | 1,02% | 105.549,00 |
| 27.02.2026 | 245,10 | 245,42 | 242,84 | 244,88 | -1,61% | 18.111,00 |
| 26.02.2026 | 248,09 | 249,22 | 244,71 | 248,90 | 0,58% | 12.179,00 |
| 25.02.2026 | 248,89 | 248,89 | 246,66 | 247,46 | 0,39% | 13.163,00 |
| 24.02.2026 | 242,16 | 246,88 | 242,16 | 246,49 | 1,43% | 14.647,00 |
| 23.02.2026 | 244,75 | 245,00 | 240,87 | 243,02 | -1,25% | 14.290,00 |
| 20.02.2026 | 246,18 | 249,94 | 245,02 | 246,10 | -0,42% | 25.543,00 |
| 19.02.2026 | 245,58 | 247,21 | 244,23 | 247,13 | 0,18% | 12.786,00 |
| 18.02.2026 | 245,33 | 249,26 | 245,05 | 246,68 | 0,77% | 15.485,00 |
| 17.02.2026 | 243,38 | 246,15 | 241,93 | 244,79 | 0,12% | 28.580,00 |
| 13.02.2026 | 242,88 | 247,03 | 241,92 | 244,50 | 1,19% | 17.567,00 |
| 12.02.2026 | 249,34 | 249,34 | 241,62 | 241,62 | -2,43% | 16.879,00 |
| 11.02.2026 | 251,27 | 251,27 | 244,86 | 247,63 | -0,64% | 19.923,00 |
| 10.02.2026 | 250,64 | 252,13 | 249,23 | 249,23 | -0,51% | 22.823,00 |
| 09.02.2026 | 247,01 | 251,16 | 246,95 | 250,51 | 0,98% | 72.325,00 |
| 06.02.2026 | 242,49 | 248,33 | 242,49 | 248,07 | 4,34% | 52.171,00 |
| 05.02.2026 | 239,96 | 244,13 | 237,56 | 237,76 | -1,89% | 27.430,00 |
| 04.02.2026 | 248,06 | 248,06 | 238,94 | 242,34 | -1,93% | 63.501,00 |
| 03.02.2026 | 249,65 | 249,65 | 243,43 | 247,12 | -0,25% | 22.314,00 |
| 02.02.2026 | 244,19 | 249,41 | 244,19 | 247,75 | 0,96% | 21.100,00 |
| 30.01.2026 | 247,22 | 250,13 | 244,78 | 245,40 | -1,93% | 20.348,00 |
| 29.01.2026 | 252,69 | 252,69 | 247,23 | 250,22 | -0,58% | 20.956,00 |
| 28.01.2026 | 254,51 | 254,51 | 251,01 | 251,67 | -0,42% | 19.495,00 |
| 27.01.2026 | 253,22 | 253,22 | 251,23 | 252,73 | 0,07% | 19.237,00 |
| 26.01.2026 | 252,98 | 255,30 | 252,17 | 252,56 | -0,29% | 24.675,00 |
| 23.01.2026 | 258,10 | 258,10 | 252,80 | 253,29 | -1,94% | 48.099,00 |
| 22.01.2026 | 259,02 | 259,59 | 257,95 | 258,29 | 0,90% | 24.283,00 |
| 21.01.2026 | 254,64 | 256,86 | 251,19 | 255,99 | 1,46% | 22.849,00 |
| 20.01.2026 | 251,21 | 255,12 | 250,86 | 252,30 | -1,14% | 19.281,00 |
| 16.01.2026 | 255,70 | 256,86 | 254,20 | 255,21 | 0,34% | 56.817,00 |
| 15.01.2026 | 253,14 | 256,42 | 253,14 | 254,36 | 0,82% | 16.333,00 |
| 14.01.2026 | 250,95 | 252,45 | 249,43 | 252,30 | 0,50% | 17.414,00 |
| 13.01.2026 | 253,00 | 253,00 | 250,44 | 251,04 | -0,31% | 32.124,00 |
| 12.01.2026 | 248,98 | 251,88 | 248,58 | 251,80 | 0,59% | 18.006,00 |
| 09.01.2026 | 248,94 | 251,58 | 248,94 | 250,34 | 0,97% | 21.817,00 |
| 08.01.2026 | 246,25 | 248,43 | 245,91 | 247,94 | 0,81% | 113.352,00 |
| 07.01.2026 | 246,49 | 246,78 | 245,32 | 245,95 | -0,21% | 21.509,00 |
| 06.01.2026 | 243,67 | 246,53 | 242,15 | 246,46 | 1,24% | 56.691,00 |
| 05.01.2026 | 241,09 | 243,79 | 240,55 | 243,45 | 1,90% | 22.838,00 |
| 02.01.2026 | 238,02 | 239,12 | 236,13 | 238,90 | 1,23% | 33.201,00 |
| 31.12.2025 | 237,87 | 237,87 | 235,99 | 235,99 | -0,79% | 16.355,00 |
| 30.12.2025 | 240,70 | 240,70 | 237,88 | 237,88 | -0,85% | 12.725,00 |
| 29.12.2025 | 240,81 | 241,35 | 239,47 | 239,91 | -0,75% | 8.486,00 |
| 26.12.2025 | 243,23 | 243,23 | 240,92 | 241,73 | -0,71% | 6.876,00 |
| 24.12.2025 | 242,97 | 243,49 | 242,62 | 243,45 | 0,20% | 10.738,00 |
| 23.12.2025 | 243,75 | 243,75 | 242,31 | 242,97 | -0,60% | 111.576,00 |
| 22.12.2025 | 242,91 | 245,89 | 242,91 | 244,44 | 1,33% | 9.927,00 |
| 19.12.2025 | 238,59 | 241,69 | 238,59 | 241,24 | 1,53% | 12.030,00 |
| 18.12.2025 | 238,36 | 239,84 | 237,34 | 237,61 | 0,93% | 9.474,00 |
| 17.12.2025 | 240,56 | 241,27 | 235,34 | 235,41 | -1,80% | 14.334,00 |
| 16.12.2025 | 239,72 | 240,51 | 238,30 | 239,74 | -0,23% | 83.854,00 |
| 15.12.2025 | 245,32 | 245,32 | 240,28 | 240,28 | -1,12% | 13.487,00 |
| 12.12.2025 | 248,26 | 248,26 | 242,77 | 243,00 | -1,91% | 14.394,00 |
| 11.12.2025 | 244,77 | 248,24 | 244,45 | 247,72 | 1,36% | 27.030,00 |
| 10.12.2025 | 241,92 | 245,86 | 241,37 | 244,39 | 0,87% | 21.775,00 |
| 09.12.2025 | 241,44 | 243,91 | 241,44 | 242,28 | 0,12% | 13.098,00 |
| 08.12.2025 | 244,24 | 244,24 | 241,75 | 241,99 | 0,11% | 12.368,00 |
| 05.12.2025 | 243,33 | 243,64 | 241,29 | 241,72 | -0,59% | 23.400,00 |
| 04.12.2025 | 239,60 | 244,00 | 239,23 | 243,16 | 1,33% | 23.682,00 |
| 03.12.2025 | 236,25 | 240,03 | 235,69 | 239,95 | 1,89% | 12.737,00 |
| 02.12.2025 | 237,02 | 238,24 | 235,51 | 235,51 | 0,02% | 9.740,00 |
| 01.12.2025 | 236,64 | 237,75 | 235,32 | 235,45 | -1,79% | 8.752,00 |
| 28.11.2025 | 239,30 | 239,73 | 238,37 | 239,73 | 0,77% | 4.628,00 |
| 26.11.2025 | 236,49 | 239,44 | 235,95 | 237,90 | 0,95% | 17.781,00 |
| 25.11.2025 | 231,15 | 235,78 | 230,87 | 235,67 | 1,94% | 18.075,00 |
| 24.11.2025 | 225,61 | 231,41 | 225,61 | 231,19 | 2,63% | 26.201,00 |
| 21.11.2025 | 220,49 | 226,74 | 219,19 | 225,27 | 2,57% | 17.289,00 |
| 20.11.2025 | 229,38 | 229,50 | 219,58 | 219,62 | -2,35% | 10.604,00 |
| 19.11.2025 | 225,16 | 227,71 | 224,60 | 224,90 | 0,23% | 10.185,00 |
| 18.11.2025 | 221,79 | 225,94 | 221,79 | 224,38 | 0,18% | 21.232,00 |
| 17.11.2025 | 226,46 | 228,48 | 222,84 | 223,98 | -1,69% | 20.326,00 |
| 14.11.2025 | 222,44 | 229,55 | 222,38 | 227,83 | 0,37% | 14.642,00 |
| 13.11.2025 | 233,65 | 233,76 | 226,77 | 227,00 | -3,72% | 13.162,00 |
| 12.11.2025 | 238,13 | 238,13 | 235,65 | 235,78 | -0,36% | 8.806,00 |
| 11.11.2025 | 236,01 | 237,07 | 235,34 | 236,63 | -0,20% | 6.730,00 |
| 10.11.2025 | 238,57 | 238,57 | 235,88 | 237,10 | 1,20% | 6.606,00 |
| 07.11.2025 | 230,38 | 234,33 | 228,51 | 234,30 | 0,39% | 27.759,00 |
| 06.11.2025 | 238,94 | 238,94 | 233,34 | 233,40 | -2,29% | 12.389,00 |
| 05.11.2025 | 235,67 | 240,00 | 235,67 | 238,86 | 1,81% | 12.018,00 |
| 04.11.2025 | 235,03 | 237,81 | 234,59 | 234,62 | -2,13% | 17.693,00 |
| 03.11.2025 | 241,47 | 241,47 | 238,04 | 239,72 | -0,70% | 21.094,00 |