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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 182,78 | 184,56 | 182,52 | 184,35 | 1,37% | 22.908,00 |
| 25.04.2024 | 180,02 | 181,86 | 179,28 | 181,86 | -0,43% | 22.840,00 |
| 24.04.2024 | 183,72 | 184,53 | 181,67 | 182,65 | -0,47% | 15.186,00 |
| 23.04.2024 | 180,49 | 184,37 | 180,49 | 183,52 | 1,79% | 19.161,00 |
| 22.04.2024 | 178,45 | 181,13 | 178,37 | 180,29 | 1,04% | 38.553,00 |
| 19.04.2024 | 178,80 | 180,35 | 177,05 | 178,44 | -0,75% | 34.401,00 |
| 18.04.2024 | 181,30 | 182,34 | 179,61 | 179,78 | -0,39% | 16.888,00 |
| 17.04.2024 | 183,73 | 184,02 | 180,45 | 180,48 | -1,24% | 19.613,00 |
| 16.04.2024 | 181,37 | 183,32 | 181,02 | 182,75 | 0,11% | 20.588,00 |
| 15.04.2024 | 186,84 | 186,84 | 182,05 | 182,55 | -1,71% | 45.663,00 |
| 12.04.2024 | 188,61 | 189,12 | 184,94 | 185,72 | -2,18% | 39.881,00 |
| 11.04.2024 | 189,71 | 190,24 | 187,87 | 189,85 | 0,80% | 23.926,00 |
| 10.04.2024 | 187,72 | 189,69 | 187,05 | 188,35 | -2,30% | 75.170,00 |
| 09.04.2024 | 192,93 | 192,93 | 191,20 | 192,79 | 0,31% | 7.924,00 |
| 08.04.2024 | 193,02 | 193,02 | 191,45 | 192,20 | 0,53% | 9.503,00 |
| 05.04.2024 | 189,83 | 192,11 | 189,50 | 191,19 | 0,36% | 22.085,00 |
| 04.04.2024 | 195,00 | 195,13 | 190,27 | 190,50 | -1,25% | 24.167,00 |
| 03.04.2024 | 190,76 | 193,35 | 190,76 | 192,92 | 0,55% | 26.632,00 |
| 02.04.2024 | 193,12 | 193,12 | 190,80 | 191,87 | -1,93% | 26.431,00 |
| 01.04.2024 | 197,59 | 197,59 | 195,19 | 195,65 | -0,74% | 40.468,00 |
| 28.03.2024 | 197,45 | 198,76 | 197,02 | 197,10 | 0,09% | 39.193,00 |
| 27.03.2024 | 195,02 | 196,92 | 193,82 | 196,92 | 1,83% | 21.045,00 |
| 26.03.2024 | 195,40 | 195,45 | 193,37 | 193,39 | -0,04% | 16.725,00 |
| 25.03.2024 | 193,34 | 194,65 | 193,30 | 193,47 | 0,27% | 19.069,00 |
| 22.03.2024 | 195,02 | 195,14 | 192,94 | 192,94 | -1,06% | 14.105,00 |
| 21.03.2024 | 194,98 | 196,21 | 194,22 | 195,01 | 0,94% | 32.488,00 |
| 20.03.2024 | 189,60 | 193,52 | 189,01 | 193,19 | 1,70% | 28.389,00 |
| 19.03.2024 | 187,42 | 190,59 | 187,40 | 189,97 | 0,13% | 20.171,00 |
| 18.03.2024 | 192,21 | 192,21 | 189,58 | 189,73 | -0,79% | 11.915,00 |
| 15.03.2024 | 190,60 | 191,69 | 190,25 | 191,25 | 0,02% | 12.946,00 |
| 14.03.2024 | 193,84 | 193,99 | 189,66 | 191,22 | -1,81% | 31.798,00 |
| 13.03.2024 | 193,65 | 195,33 | 193,65 | 194,75 | 0,51% | 14.650,00 |
| 12.03.2024 | 193,96 | 194,25 | 191,85 | 193,76 | 0,26% | 31.752,00 |
| 11.03.2024 | 194,96 | 195,08 | 193,15 | 193,26 | -1,06% | 14.784,00 |
| 08.03.2024 | 197,70 | 199,00 | 194,41 | 195,33 | -0,21% | 40.287,00 |
| 07.03.2024 | 195,62 | 196,57 | 195,16 | 195,75 | 0,79% | 20.229,00 |
| 06.03.2024 | 195,20 | 195,30 | 192,97 | 194,22 | 0,98% | 21.149,00 |
| 05.03.2024 | 193,76 | 194,53 | 191,74 | 192,34 | -1,60% | 15.115,00 |
| 04.03.2024 | 196,70 | 197,00 | 195,29 | 195,47 | 0,47% | 20.190,00 |
| 01.03.2024 | 192,36 | 195,00 | 192,05 | 194,55 | 1,41% | 27.353,00 |
| 29.02.2024 | 193,91 | 194,44 | 191,28 | 191,85 | 0,30% | 41.920,00 |
| 28.02.2024 | 191,75 | 192,30 | 191,05 | 191,28 | -0,64% | 20.400,00 |
| 27.02.2024 | 191,59 | 192,80 | 190,95 | 192,52 | 1,62% | 22.249,00 |
| 26.02.2024 | 187,61 | 189,72 | 187,10 | 189,46 | 0,98% | 17.589,00 |
| 23.02.2024 | 187,30 | 188,35 | 186,16 | 187,62 | 0,18% | 20.803,00 |
| 22.02.2024 | 186,06 | 187,72 | 185,62 | 187,29 | 1,66% | 20.612,00 |
| 21.02.2024 | 185,01 | 185,01 | 182,93 | 184,24 | -0,81% | 36.366,00 |
| 20.02.2024 | 186,73 | 186,73 | 184,72 | 185,74 | -1,57% | 29.366,00 |
| 16.02.2024 | 189,88 | 190,83 | 188,63 | 188,70 | -1,54% | 34.852,00 |
| 15.02.2024 | 189,09 | 191,81 | 188,94 | 191,66 | 2,28% | 45.444,00 |
| 14.02.2024 | 185,33 | 187,66 | 184,63 | 187,39 | 2,62% | 46.537,00 |
| 13.02.2024 | 184,03 | 185,22 | 181,45 | 182,60 | -3,81% | 53.787,00 |
| 12.02.2024 | 187,67 | 190,47 | 187,67 | 189,84 | 1,64% | 73.974,00 |
| 09.02.2024 | 184,22 | 186,92 | 184,22 | 186,78 | 1,98% | 35.964,00 |
| 08.02.2024 | 180,26 | 183,36 | 180,22 | 183,15 | 1,73% | 16.758,00 |
| 07.02.2024 | 181,01 | 181,01 | 179,04 | 180,04 | -0,11% | 16.452,00 |
| 06.02.2024 | 178,46 | 180,24 | 177,66 | 180,24 | 1,12% | 31.384,00 |
| 05.02.2024 | 179,06 | 179,19 | 176,55 | 178,25 | -1,16% | 19.710,00 |
| 02.02.2024 | 179,33 | 181,06 | 178,39 | 180,34 | -0,47% | 27.739,00 |
| 01.02.2024 | 179,06 | 181,20 | 177,41 | 181,20 | 2,07% | 39.865,00 |
| 31.01.2024 | 180,33 | 182,81 | 177,52 | 177,52 | -2,14% | 73.309,00 |
| 30.01.2024 | 182,90 | 182,90 | 180,83 | 181,41 | -1,03% | 34.423,00 |
| 29.01.2024 | 180,05 | 183,30 | 179,29 | 183,30 | 2,00% | 33.316,00 |
| 26.01.2024 | 180,23 | 181,33 | 179,41 | 179,71 | 0,08% | 17.887,00 |
| 25.01.2024 | 180,47 | 181,17 | 178,64 | 179,56 | 0,64% | 64.375,00 |
| 24.01.2024 | 182,39 | 182,39 | 178,42 | 178,42 | -0,94% | 43.186,00 |
| 23.01.2024 | 181,59 | 182,09 | 179,07 | 180,11 | -0,08% | 48.063,00 |
| 22.01.2024 | 178,20 | 180,52 | 178,20 | 180,25 | 2,03% | 21.359,00 |
| 19.01.2024 | 176,02 | 176,86 | 174,02 | 176,66 | 0,83% | 44.807,00 |
| 18.01.2024 | 175,63 | 175,63 | 173,00 | 175,20 | 0,46% | 21.008,00 |
| 17.01.2024 | 173,32 | 174,39 | 172,74 | 174,39 | -0,63% | 44.514,00 |
| 16.01.2024 | 175,33 | 176,30 | 174,56 | 175,50 | -0,79% | 39.867,00 |
| 12.01.2024 | 179,00 | 179,86 | 176,53 | 176,89 | -0,18% | 30.670,00 |
| 11.01.2024 | 178,06 | 178,45 | 175,31 | 177,21 | -0,86% | 30.552,00 |
| 10.01.2024 | 178,62 | 178,79 | 176,97 | 178,74 | 0,01% | 20.152,00 |
| 09.01.2024 | 178,28 | 179,29 | 177,17 | 178,72 | -0,83% | 26.819,00 |
| 08.01.2024 | 175,65 | 180,21 | 175,28 | 180,21 | 2,42% | 34.932,00 |
| 05.01.2024 | 175,35 | 177,36 | 175,30 | 175,96 | -0,42% | 29.352,00 |
| 04.01.2024 | 176,38 | 177,53 | 176,35 | 176,71 | 0,08% | 27.039,00 |
| 03.01.2024 | 179,74 | 179,92 | 176,19 | 176,56 | -2,86% | 50.878,00 |
| 02.01.2024 | 182,62 | 183,88 | 180,74 | 181,76 | -0,98% | 59.758,00 |
| 29.12.2023 | 186,46 | 186,51 | 183,55 | 183,55 | -1,60% | 29.543,00 |
| 28.12.2023 | 186,84 | 187,78 | 186,11 | 186,54 | -0,47% | 48.370,00 |
| 27.12.2023 | 187,11 | 187,59 | 186,07 | 187,42 | 0,57% | 30.616,00 |
| 26.12.2023 | 184,80 | 186,72 | 184,29 | 186,35 | 1,44% | 28.580,00 |
| 22.12.2023 | 183,24 | 184,72 | 182,75 | 183,71 | 0,80% | 35.281,00 |
| 21.12.2023 | 181,18 | 182,25 | 180,36 | 182,25 | 2,05% | 29.011,00 |
| 20.12.2023 | 182,74 | 184,00 | 178,50 | 178,59 | -2,29% | 45.331,00 |
| 19.12.2023 | 180,90 | 182,78 | 180,90 | 182,78 | 1,54% | 34.066,00 |
| 18.12.2023 | 180,25 | 181,14 | 179,20 | 180,01 | 0,21% | 30.520,00 |
| 15.12.2023 | 181,79 | 181,79 | 178,81 | 179,64 | -0,75% | 44.529,00 |
| 14.12.2023 | 179,71 | 181,76 | 179,25 | 181,00 | 2,52% | 56.799,00 |
| 13.12.2023 | 171,23 | 176,55 | 170,23 | 176,55 | 3,16% | 35.900,00 |
| 12.12.2023 | 170,80 | 171,66 | 169,44 | 171,14 | 0,28% | 14.942,00 |
| 11.12.2023 | 169,89 | 170,89 | 169,52 | 170,67 | 0,25% | 19.033,00 |
| 08.12.2023 | 168,61 | 170,90 | 168,61 | 170,24 | 0,85% | 19.812,00 |
| 07.12.2023 | 168,55 | 169,02 | 167,55 | 168,80 | 0,58% | 22.284,00 |
| 06.12.2023 | 169,25 | 170,82 | 167,83 | 167,83 | -0,27% | 27.965,00 |
| 05.12.2023 | 169,73 | 169,73 | 168,07 | 168,28 | -1,23% | 23.698,00 |
| 04.12.2023 | 168,23 | 170,38 | 168,23 | 170,38 | 1,03% | 25.301,00 |