139,830$
Echtzeitkurs Vanguard Russell 2000 Value ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 2000 Value ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 126,10 | 127,79 | 126,10 | 127,58 | 1,60% | 17.944,00 |
| 23.04.2025 | 127,70 | 128,63 | 125,41 | 125,57 | 0,86% | 14.375,00 |
| 22.04.2025 | 122,75 | 124,70 | 122,48 | 124,50 | 2,66% | 21.980,00 |
| 21.04.2025 | 122,14 | 122,14 | 120,15 | 121,27 | -1,66% | 13.295,00 |
| 17.04.2025 | 122,48 | 123,84 | 122,30 | 123,32 | 1,07% | 28.735,00 |
| 16.04.2025 | 122,06 | 123,07 | 120,77 | 122,01 | -0,60% | 30.337,00 |
| 15.04.2025 | 122,10 | 123,94 | 122,10 | 122,75 | 0,42% | 19.492,00 |
| 14.04.2025 | 122,46 | 122,86 | 120,18 | 122,24 | 1,18% | 17.471,00 |
| 11.04.2025 | 118,98 | 121,08 | 117,71 | 120,81 | 1,14% | 11.922,00 |
| 10.04.2025 | 121,69 | 122,13 | 116,89 | 119,45 | -4,25% | 82.114,00 |
| 09.04.2025 | 115,22 | 126,17 | 113,94 | 124,75 | 7,46% | 63.221,00 |
| 08.04.2025 | 123,58 | 123,58 | 114,55 | 116,09 | -2,41% | 108.375,00 |
| 07.04.2025 | 116,73 | 124,39 | 114,45 | 118,96 | -1,29% | 90.422,00 |
| 04.04.2025 | 122,39 | 122,51 | 117,70 | 120,51 | -4,10% | 91.128,00 |
| 03.04.2025 | 129,31 | 129,96 | 125,64 | 125,66 | -6,80% | 44.821,00 |
| 02.04.2025 | 131,86 | 134,92 | 131,86 | 134,83 | 1,31% | 8.635,00 |
| 01.04.2025 | 133,00 | 133,80 | 131,79 | 133,09 | 0,00% | 16.129,00 |
| 31.03.2025 | 131,56 | 133,52 | 131,35 | 133,09 | -0,19% | 18.613,00 |
| 28.03.2025 | 133,35 | 133,55 | 132,54 | 133,35 | -1,92% | 19.731,00 |
| 27.03.2025 | 136,23 | 136,45 | 135,36 | 135,96 | -0,16% | 20.806,00 |
| 26.03.2025 | 136,95 | 137,35 | 135,65 | 136,18 | -0,27% | 6.118,00 |
| 25.03.2025 | 137,86 | 137,86 | 136,55 | 136,55 | -1,29% | 5.598,00 |
| 24.03.2025 | 137,26 | 138,33 | 137,26 | 138,33 | 2,18% | 6.939,00 |
| 21.03.2025 | 134,64 | 135,61 | 134,58 | 135,38 | -0,77% | 10.071,00 |
| 20.03.2025 | 136,93 | 137,51 | 136,24 | 136,43 | -0,38% | 9.062,00 |
| 19.03.2025 | 136,00 | 137,65 | 135,28 | 136,95 | 1,16% | 8.115,00 |
| 18.03.2025 | 135,23 | 135,41 | 134,77 | 135,38 | -0,38% | 13.980,00 |
| 17.03.2025 | 134,40 | 136,26 | 134,40 | 135,90 | 0,92% | 9.548,00 |
| 14.03.2025 | 132,94 | 134,66 | 132,37 | 134,66 | 2,40% | 17.365,00 |
| 13.03.2025 | 133,21 | 134,09 | 131,01 | 131,51 | -1,29% | 17.934,00 |
| 12.03.2025 | 134,34 | 134,34 | 132,22 | 133,23 | 0,08% | 12.749,00 |
| 11.03.2025 | 134,00 | 134,55 | 132,02 | 133,12 | -0,29% | 18.221,00 |
| 10.03.2025 | 135,22 | 136,05 | 132,62 | 133,51 | -2,65% | 27.904,00 |
| 07.03.2025 | 136,48 | 137,71 | 135,00 | 137,14 | 0,43% | 19.270,00 |
| 06.03.2025 | 136,22 | 137,73 | 135,53 | 136,55 | -0,93% | 35.815,00 |
| 05.03.2025 | 137,00 | 138,32 | 135,72 | 137,83 | 0,79% | 52.465,00 |
| 04.03.2025 | 137,18 | 138,64 | 135,38 | 136,75 | -1,48% | 52.352,00 |
| 03.03.2025 | 142,50 | 142,75 | 138,14 | 138,80 | -2,27% | 31.119,00 |
| 28.02.2025 | 140,76 | 142,02 | 140,09 | 142,02 | 0,89% | 34.217,00 |
| 27.02.2025 | 142,14 | 142,42 | 140,77 | 140,77 | -0,98% | 39.810,00 |
| 26.02.2025 | 142,65 | 143,45 | 141,53 | 142,16 | -0,04% | 10.600,00 |
| 25.02.2025 | 142,34 | 143,18 | 141,61 | 142,21 | 0,00% | 48.671,00 |
| 24.02.2025 | 143,42 | 143,48 | 142,08 | 142,21 | -0,52% | 48.015,00 |
| 21.02.2025 | 147,11 | 147,29 | 142,70 | 142,95 | -2,25% | 43.285,00 |
| 20.02.2025 | 147,08 | 147,08 | 145,43 | 146,24 | -0,71% | 9.977,00 |
| 19.02.2025 | 147,23 | 147,66 | 146,75 | 147,28 | -0,58% | 16.651,00 |
| 18.02.2025 | 147,53 | 148,25 | 147,25 | 148,14 | 0,52% | 14.796,00 |
| 14.02.2025 | 148,26 | 149,13 | 147,37 | 147,37 | -0,22% | 9.529,00 |
| 13.02.2025 | 146,72 | 147,69 | 146,19 | 147,69 | 1,08% | 11.336,00 |
| 12.02.2025 | 146,27 | 146,55 | 145,38 | 146,11 | -1,19% | 23.312,00 |
| 11.02.2025 | 146,41 | 147,90 | 146,41 | 147,87 | 0,20% | 14.766,00 |
| 10.02.2025 | 148,17 | 148,17 | 146,89 | 147,57 | 0,22% | 19.719,00 |
| 07.02.2025 | 148,97 | 148,97 | 146,42 | 147,25 | -1,08% | 86.843,00 |
| 06.02.2025 | 149,74 | 149,74 | 148,10 | 148,86 | -0,10% | 14.291,00 |
| 05.02.2025 | 148,09 | 149,01 | 147,63 | 149,01 | 1,02% | 12.413,00 |
| 04.02.2025 | 145,18 | 147,52 | 145,05 | 147,51 | 1,57% | 18.790,00 |
| 03.02.2025 | 144,30 | 146,67 | 143,79 | 145,23 | -1,50% | 62.758,00 |
| 31.01.2025 | 149,19 | 149,59 | 146,91 | 147,44 | -1,01% | 38.351,00 |
| 30.01.2025 | 148,57 | 149,78 | 147,78 | 148,94 | 1,15% | 58.752,00 |
| 29.01.2025 | 147,60 | 148,72 | 146,22 | 147,24 | -0,45% | 39.298,00 |
| 28.01.2025 | 148,90 | 148,90 | 147,39 | 147,90 | -0,44% | 17.146,00 |
| 27.01.2025 | 147,26 | 150,19 | 147,26 | 148,56 | 0,26% | 33.824,00 |
| 24.01.2025 | 147,88 | 148,86 | 147,50 | 148,17 | 0,15% | 48.224,00 |
| 23.01.2025 | 147,17 | 148,26 | 147,16 | 147,95 | 0,21% | 17.154,00 |
| 22.01.2025 | 148,96 | 149,06 | 147,64 | 147,64 | -1,07% | 15.364,00 |
| 21.01.2025 | 147,90 | 149,24 | 147,90 | 149,24 | 1,41% | 24.062,00 |
| 17.01.2025 | 147,00 | 147,88 | 146,56 | 147,16 | 0,36% | 17.104,00 |
| 16.01.2025 | 146,68 | 146,93 | 145,59 | 146,63 | 0,10% | 24.096,00 |
| 15.01.2025 | 146,90 | 147,17 | 145,82 | 146,49 | 1,79% | 34.951,00 |
| 14.01.2025 | 142,82 | 143,92 | 142,06 | 143,92 | 1,47% | 18.487,00 |
| 13.01.2025 | 139,58 | 141,84 | 139,58 | 141,84 | 0,85% | 49.328,00 |
| 10.01.2025 | 142,45 | 142,45 | 140,10 | 140,65 | -2,46% | 81.210,00 |
| 08.01.2025 | 143,91 | 144,38 | 142,59 | 144,20 | -0,19% | 25.602,00 |
| 07.01.2025 | 146,62 | 146,65 | 143,87 | 144,48 | -0,77% | 39.099,00 |
| 06.01.2025 | 146,87 | 147,57 | 145,36 | 145,60 | -0,23% | 31.548,00 |
| 03.01.2025 | 144,88 | 146,17 | 144,03 | 145,93 | 1,05% | 26.328,00 |
| 02.01.2025 | 145,26 | 146,75 | 143,73 | 144,42 | -0,13% | 46.303,00 |
| 31.12.2024 | 144,70 | 146,10 | 144,19 | 144,61 | 0,37% | 38.274,00 |
| 30.12.2024 | 143,65 | 144,77 | 142,54 | 144,08 | -0,63% | 35.963,00 |
| 27.12.2024 | 146,33 | 146,83 | 143,83 | 144,99 | -1,34% | 33.940,00 |
| 26.12.2024 | 145,34 | 147,11 | 144,22 | 146,96 | 0,80% | 28.618,00 |
| 24.12.2024 | 144,70 | 145,80 | 143,93 | 145,80 | 0,91% | 11.338,00 |
| 23.12.2024 | 144,18 | 144,57 | 143,26 | 144,49 | -0,70% | 39.418,00 |
| 20.12.2024 | 143,43 | 147,03 | 142,95 | 145,51 | 0,91% | 39.581,00 |
| 19.12.2024 | 146,73 | 147,35 | 144,08 | 144,20 | -0,65% | 51.825,00 |
| 18.12.2024 | 152,09 | 152,98 | 144,00 | 145,14 | -4,43% | 62.257,00 |
| 17.12.2024 | 153,35 | 153,55 | 151,60 | 151,87 | -1,33% | 35.806,00 |
| 16.12.2024 | 153,36 | 154,48 | 153,33 | 153,91 | 0,30% | 15.419,00 |
| 13.12.2024 | 154,09 | 154,10 | 152,75 | 153,45 | -0,73% | 16.582,00 |
| 12.12.2024 | 155,80 | 156,04 | 154,51 | 154,58 | -1,25% | 13.499,00 |
| 11.12.2024 | 157,19 | 157,19 | 156,05 | 156,54 | 0,40% | 20.306,00 |
| 10.12.2024 | 155,00 | 157,07 | 154,81 | 155,92 | -0,08% | 11.179,00 |
| 09.12.2024 | 157,02 | 158,39 | 156,05 | 156,05 | -0,11% | 38.898,00 |
| 06.12.2024 | 157,26 | 157,26 | 155,82 | 156,23 | 0,14% | 31.561,00 |
| 05.12.2024 | 157,79 | 157,90 | 156,00 | 156,00 | -1,12% | 83.587,00 |
| 04.12.2024 | 157,92 | 158,17 | 156,69 | 157,76 | 0,07% | 33.035,00 |
| 03.12.2024 | 158,98 | 158,98 | 157,39 | 157,65 | -0,84% | 16.343,00 |
| 02.12.2024 | 159,10 | 159,53 | 157,55 | 158,98 | -0,22% | 29.157,00 |
| 29.11.2024 | 159,99 | 159,99 | 158,80 | 159,33 | 0,36% | 22.023,00 |
| 27.11.2024 | 159,45 | 160,40 | 158,77 | 158,77 | 0,34% | 16.986,00 |