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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 165,56 | 166,41 | 164,07 | 164,41 | -1,44% | 17.626,00 |
| 26.03.2026 | 167,27 | 169,02 | 166,81 | 166,81 | -1,04% | 14.202,00 |
| 25.03.2026 | 168,43 | 169,17 | 167,55 | 168,57 | 1,19% | 309.125,00 |
| 24.03.2026 | 163,91 | 167,71 | 163,91 | 166,58 | 0,53% | 17.228,00 |
| 23.03.2026 | 163,83 | 168,05 | 163,83 | 165,70 | 2,27% | 26.343,00 |
| 20.03.2026 | 164,75 | 165,16 | 161,21 | 162,02 | -1,93% | 71.781,00 |
| 19.03.2026 | 162,28 | 166,24 | 162,28 | 165,21 | 0,62% | 26.496,00 |
| 18.03.2026 | 165,70 | 165,90 | 164,19 | 164,19 | -1,57% | 119.985,00 |
| 17.03.2026 | 167,04 | 167,57 | 166,50 | 166,80 | 0,51% | 9.140,00 |
| 16.03.2026 | 166,16 | 167,19 | 165,92 | 165,96 | 0,89% | 12.778,00 |
| 13.03.2026 | 165,86 | 166,72 | 164,18 | 164,50 | -0,31% | 48.723,00 |
| 12.03.2026 | 165,68 | 166,26 | 164,51 | 165,02 | -1,70% | 71.134,00 |
| 11.03.2026 | 167,70 | 168,41 | 166,87 | 167,87 | -0,28% | 9.425,00 |
| 10.03.2026 | 168,58 | 170,61 | 167,89 | 168,34 | -0,29% | 16.822,00 |
| 09.03.2026 | 165,95 | 168,84 | 163,18 | 168,82 | 0,60% | 27.822,00 |
| 06.03.2026 | 168,61 | 168,61 | 166,85 | 167,81 | -2,11% | 26.048,00 |
| 05.03.2026 | 173,00 | 173,19 | 170,03 | 171,43 | -1,96% | 112.900,00 |
| 04.03.2026 | 173,56 | 175,39 | 172,51 | 174,86 | 1,12% | 18.365,00 |
| 03.03.2026 | 171,42 | 173,95 | 169,53 | 172,92 | -1,46% | 58.076,00 |
| 02.03.2026 | 171,96 | 175,78 | 171,79 | 175,49 | 0,70% | 27.524,00 |
| 27.02.2026 | 175,37 | 175,37 | 173,20 | 174,26 | -1,62% | 31.273,00 |
| 26.02.2026 | 176,58 | 177,12 | 175,00 | 177,12 | 0,53% | 11.863,00 |
| 25.02.2026 | 176,88 | 176,88 | 174,74 | 176,18 | 0,43% | 15.425,00 |
| 24.02.2026 | 174,30 | 175,43 | 173,85 | 175,43 | 0,87% | 18.693,00 |
| 23.02.2026 | 176,82 | 176,82 | 172,83 | 173,92 | -1,81% | 16.722,00 |
| 20.02.2026 | 175,96 | 177,44 | 175,62 | 177,13 | 0,26% | 42.613,00 |
| 19.02.2026 | 175,01 | 176,79 | 175,01 | 176,67 | 0,19% | 13.152,00 |
| 18.02.2026 | 176,52 | 178,12 | 175,84 | 176,34 | 0,19% | 45.609,00 |
| 17.02.2026 | 176,20 | 176,60 | 174,25 | 176,00 | -0,12% | 52.212,00 |
| 13.02.2026 | 174,64 | 177,42 | 173,31 | 176,21 | 1,38% | 61.424,00 |
| 12.02.2026 | 178,10 | 178,41 | 172,81 | 173,82 | -1,70% | 24.105,00 |
| 11.02.2026 | 178,22 | 178,60 | 175,55 | 176,82 | -0,10% | 17.474,00 |
| 10.02.2026 | 177,55 | 178,25 | 176,97 | 177,01 | -0,19% | 27.587,00 |
| 09.02.2026 | 176,88 | 177,95 | 175,68 | 177,34 | 0,25% | 30.042,00 |
| 06.02.2026 | 174,21 | 177,15 | 174,09 | 176,90 | 2,99% | 69.353,00 |
| 05.02.2026 | 172,78 | 174,15 | 171,40 | 171,76 | -1,54% | 17.765,00 |
| 04.02.2026 | 175,15 | 175,69 | 173,00 | 174,45 | 0,17% | 74.198,00 |
| 03.02.2026 | 173,66 | 175,33 | 172,24 | 174,16 | 0,79% | 20.456,00 |
| 02.02.2026 | 170,03 | 173,58 | 170,03 | 172,80 | 1,18% | 33.346,00 |
| 30.01.2026 | 170,65 | 171,61 | 169,59 | 170,78 | -1,10% | 23.711,00 |
| 29.01.2026 | 172,48 | 172,70 | 170,50 | 172,68 | 0,64% | 20.136,00 |
| 28.01.2026 | 173,18 | 173,37 | 171,45 | 171,57 | -0,58% | 14.335,00 |
| 27.01.2026 | 171,80 | 172,58 | 171,38 | 172,58 | 0,43% | 18.095,00 |
| 26.01.2026 | 173,00 | 173,38 | 171,43 | 171,84 | -0,38% | 31.729,00 |
| 23.01.2026 | 175,54 | 175,54 | 172,42 | 172,50 | -1,70% | 130.217,00 |
| 22.01.2026 | 175,66 | 177,03 | 175,32 | 175,49 | 0,68% | 78.330,00 |
| 21.01.2026 | 171,60 | 174,30 | 171,31 | 174,30 | 2,53% | 29.398,00 |
| 20.01.2026 | 169,41 | 171,38 | 169,41 | 170,00 | -1,36% | 23.085,00 |
| 16.01.2026 | 172,75 | 172,90 | 171,83 | 172,35 | -0,02% | 47.038,00 |
| 15.01.2026 | 171,19 | 173,02 | 171,19 | 172,39 | 0,97% | 29.226,00 |
| 14.01.2026 | 169,47 | 171,11 | 169,47 | 170,73 | 0,92% | 12.060,00 |
| 13.01.2026 | 169,69 | 169,92 | 168,92 | 169,17 | 0,09% | 17.377,00 |
| 12.01.2026 | 168,35 | 169,13 | 167,92 | 169,02 | 0,28% | 18.699,00 |
| 09.01.2026 | 168,17 | 169,27 | 167,35 | 168,54 | 0,65% | 18.712,00 |
| 08.01.2026 | 164,52 | 167,82 | 164,52 | 167,45 | 1,42% | 69.581,00 |
| 07.01.2026 | 165,91 | 165,91 | 164,25 | 165,10 | -0,38% | 17.290,00 |
| 06.01.2026 | 163,31 | 165,74 | 162,86 | 165,74 | 1,48% | 36.567,00 |
| 05.01.2026 | 161,77 | 164,09 | 161,77 | 163,32 | 1,37% | 25.401,00 |
| 02.01.2026 | 160,60 | 161,55 | 159,64 | 161,11 | 0,74% | 13.816,00 |
| 31.12.2025 | 161,00 | 161,13 | 159,77 | 159,93 | -0,67% | 38.202,00 |
| 30.12.2025 | 162,18 | 162,18 | 161,01 | 161,01 | -0,57% | 23.495,00 |
| 29.12.2025 | 161,88 | 162,53 | 161,72 | 161,93 | -0,52% | 29.208,00 |
| 26.12.2025 | 163,41 | 163,41 | 162,22 | 162,78 | -0,38% | 4.301,00 |
| 24.12.2025 | 163,12 | 163,44 | 162,42 | 163,41 | 0,36% | 119.289,00 |
| 23.12.2025 | 163,40 | 163,46 | 162,72 | 162,82 | -0,57% | 10.829,00 |
| 22.12.2025 | 163,48 | 164,79 | 163,48 | 163,76 | 0,18% | 11.482,00 |
| 19.12.2025 | 163,82 | 164,36 | 163,34 | 163,47 | -0,02% | 11.132,00 |
| 18.12.2025 | 164,46 | 164,94 | 163,49 | 163,49 | 0,46% | 14.287,00 |
| 17.12.2025 | 164,05 | 164,22 | 162,75 | 162,75 | -0,50% | 16.506,00 |
| 16.12.2025 | 163,81 | 164,60 | 163,07 | 163,57 | -0,62% | 19.818,00 |
| 15.12.2025 | 165,92 | 165,92 | 164,28 | 164,58 | -0,37% | 9.387,00 |
| 12.12.2025 | 167,15 | 167,15 | 165,07 | 165,20 | -0,98% | 102.342,00 |
| 11.12.2025 | 164,98 | 167,22 | 164,98 | 166,84 | 0,91% | 19.315,00 |
| 10.12.2025 | 162,04 | 166,30 | 162,04 | 165,33 | 1,95% | 13.641,00 |
| 09.12.2025 | 162,47 | 163,10 | 162,14 | 162,17 | 0,35% | 12.970,00 |
| 08.12.2025 | 162,63 | 162,63 | 161,60 | 161,60 | -0,13% | 6.739,00 |
| 05.12.2025 | 161,99 | 162,98 | 161,80 | 161,81 | -0,10% | 10.636,00 |
| 04.12.2025 | 161,61 | 162,63 | 161,21 | 161,97 | -0,01% | 8.903,00 |
| 03.12.2025 | 158,99 | 161,99 | 158,99 | 161,99 | 1,98% | 15.068,00 |
| 02.12.2025 | 160,05 | 160,05 | 158,84 | 158,84 | -0,30% | 18.364,00 |
| 01.12.2025 | 158,55 | 160,35 | 158,55 | 159,32 | -0,67% | 13.427,00 |
| 28.11.2025 | 160,35 | 160,46 | 160,01 | 160,39 | 0,25% | 5.435,00 |
| 26.11.2025 | 158,90 | 161,03 | 158,59 | 159,99 | 0,90% | 14.316,00 |
| 25.11.2025 | 155,45 | 159,04 | 155,45 | 158,56 | 2,27% | 14.636,00 |
| 24.11.2025 | 153,69 | 155,14 | 153,35 | 155,04 | 1,28% | 10.662,00 |
| 21.11.2025 | 149,45 | 153,84 | 149,34 | 153,08 | 2,96% | 11.098,00 |
| 20.11.2025 | 152,92 | 153,87 | 148,68 | 148,68 | -1,34% | 35.837,00 |
| 19.11.2025 | 151,77 | 151,77 | 150,29 | 150,70 | -0,40% | 10.203,00 |
| 18.11.2025 | 149,92 | 152,09 | 149,92 | 151,31 | 0,55% | 15.985,00 |
| 17.11.2025 | 153,00 | 153,67 | 150,36 | 150,47 | -2,14% | 11.213,00 |
| 14.11.2025 | 151,43 | 154,09 | 151,43 | 153,76 | 0,21% | 9.775,00 |
| 13.11.2025 | 155,60 | 155,61 | 153,32 | 153,43 | -1,90% | 13.671,00 |
| 12.11.2025 | 158,00 | 158,00 | 156,40 | 156,40 | -0,19% | 9.453,00 |
| 11.11.2025 | 156,34 | 156,94 | 156,16 | 156,69 | 0,38% | 5.866,00 |
| 10.11.2025 | 155,76 | 156,86 | 155,24 | 156,10 | 0,81% | 14.178,00 |
| 07.11.2025 | 152,50 | 154,84 | 152,42 | 154,84 | 0,71% | 7.056,00 |
| 06.11.2025 | 155,89 | 155,89 | 153,66 | 153,75 | -1,34% | 5.000,00 |
| 05.11.2025 | 154,54 | 156,42 | 154,18 | 155,83 | 1,16% | 9.143,00 |
| 04.11.2025 | 153,63 | 154,96 | 153,37 | 154,04 | -1,24% | 10.192,00 |
| 03.11.2025 | 154,61 | 156,00 | 154,61 | 155,97 | -0,15% | 23.127,00 |