75,890$
-0,60%
Echtzeitkurs Vanguard Russell 1000 Growth ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 1000 Growth ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 90,33 | 92,57 | 90,17 | 92,50 | 2,87% | 1.260.209,00 |
| 23.04.2025 | 90,92 | 91,71 | 89,60 | 89,92 | 2,36% | 1.083.011,00 |
| 22.04.2025 | 86,65 | 88,42 | 86,34 | 87,85 | 2,70% | 1.127.559,00 |
| 21.04.2025 | 86,83 | 86,83 | 84,50 | 85,54 | -2,68% | 3.556.868,00 |
| 17.04.2025 | 88,50 | 88,81 | 87,43 | 87,90 | 0,08% | 1.205.847,00 |
| 16.04.2025 | 88,82 | 89,54 | 86,65 | 87,83 | -3,00% | 1.426.224,00 |
| 15.04.2025 | 90,73 | 91,47 | 90,29 | 90,55 | -0,20% | 1.025.623,00 |
| 14.04.2025 | 92,35 | 92,35 | 89,79 | 90,73 | 0,64% | 2.155.062,00 |
| 11.04.2025 | 88,18 | 90,36 | 87,58 | 90,15 | 1,90% | 1.268.217,00 |
| 10.04.2025 | 89,87 | 90,08 | 85,60 | 88,47 | -3,96% | 2.767.261,00 |
| 09.04.2025 | 82,39 | 92,53 | 82,39 | 92,12 | 11,65% | 2.304.585,00 |
| 08.04.2025 | 87,33 | 87,96 | 81,20 | 82,51 | -1,80% | 4.310.862,00 |
| 07.04.2025 | 80,27 | 87,39 | 79,40 | 84,02 | 0,17% | 4.610.437,00 |
| 04.04.2025 | 86,18 | 86,92 | 83,79 | 83,88 | -5,83% | 3.543.630,00 |
| 03.04.2025 | 90,06 | 90,78 | 88,98 | 89,07 | -5,67% | 2.183.312,00 |
| 02.04.2025 | 92,39 | 95,08 | 92,28 | 94,42 | 0,78% | 841.926,00 |
| 01.04.2025 | 92,58 | 93,91 | 92,07 | 93,69 | 0,97% | 958.872,00 |
| 31.03.2025 | 91,24 | 93,04 | 90,29 | 92,79 | 0,09% | 1.527.437,00 |
| 28.03.2025 | 94,86 | 95,05 | 92,55 | 92,71 | -2,67% | 1.504.299,00 |
| 27.03.2025 | 95,36 | 96,15 | 94,86 | 95,25 | -0,48% | 998.110,00 |
| 26.03.2025 | 97,63 | 97,63 | 95,40 | 95,71 | -2,18% | 830.843,00 |
| 25.03.2025 | 97,61 | 97,90 | 97,29 | 97,84 | 0,42% | 833.460,00 |
| 24.03.2025 | 96,84 | 97,64 | 96,59 | 97,43 | 2,22% | 742.851,00 |
| 21.03.2025 | 93,92 | 95,44 | 93,73 | 95,31 | 0,48% | 1.555.326,00 |
| 20.03.2025 | 94,41 | 96,02 | 94,29 | 94,85 | -0,27% | 913.480,00 |
| 19.03.2025 | 94,16 | 95,95 | 93,81 | 95,11 | 1,53% | 1.093.862,00 |
| 18.03.2025 | 94,72 | 94,72 | 93,23 | 93,68 | -1,73% | 914.417,00 |
| 17.03.2025 | 95,05 | 95,92 | 94,47 | 95,33 | 0,38% | 993.245,00 |
| 14.03.2025 | 93,78 | 95,16 | 93,60 | 94,97 | 2,44% | 2.052.734,00 |
| 13.03.2025 | 94,43 | 94,50 | 92,37 | 92,71 | -2,10% | 2.383.071,00 |
| 12.03.2025 | 94,98 | 95,48 | 93,52 | 94,70 | 1,34% | 5.247.333,00 |
| 11.03.2025 | 93,33 | 94,80 | 92,50 | 93,45 | -0,36% | 1.717.767,00 |
| 10.03.2025 | 95,57 | 95,69 | 92,76 | 93,79 | -3,82% | 4.334.633,00 |
| 07.03.2025 | 96,73 | 97,85 | 95,21 | 97,52 | 0,45% | 1.321.500,00 |
| 06.03.2025 | 98,23 | 99,17 | 96,59 | 97,08 | -2,76% | 5.784.383,00 |
| 05.03.2025 | 98,56 | 100,11 | 97,68 | 99,84 | 1,45% | 1.753.246,00 |
| 04.03.2025 | 97,96 | 100,03 | 96,75 | 98,41 | -0,73% | 2.436.468,00 |
| 03.03.2025 | 101,86 | 102,20 | 98,29 | 99,13 | -2,32% | 1.105.335,00 |
| 28.02.2025 | 99,60 | 101,60 | 98,90 | 101,48 | 1,65% | 1.093.201,00 |
| 27.02.2025 | 103,29 | 103,33 | 99,73 | 99,83 | -2,61% | 941.788,00 |
| 26.02.2025 | 102,60 | 103,56 | 101,87 | 102,51 | 0,44% | 754.746,00 |
| 25.02.2025 | 102,95 | 103,03 | 101,11 | 102,06 | -1,04% | 1.025.894,00 |
| 24.02.2025 | 104,58 | 104,90 | 102,97 | 103,13 | -1,06% | 1.761.131,00 |
| 21.02.2025 | 106,80 | 106,80 | 104,11 | 104,24 | -2,21% | 733.650,00 |
| 20.02.2025 | 107,06 | 107,06 | 105,75 | 106,60 | -0,49% | 644.823,00 |
| 19.02.2025 | 106,90 | 107,34 | 106,46 | 107,13 | -0,02% | 866.340,00 |
| 18.02.2025 | 107,54 | 107,59 | 106,45 | 107,15 | 0,00% | 1.345.772,00 |
| 14.02.2025 | 107,04 | 107,27 | 106,75 | 107,15 | 0,10% | 676.096,00 |
| 13.02.2025 | 105,94 | 107,07 | 105,64 | 107,04 | 1,25% | 827.431,00 |
| 12.02.2025 | 104,76 | 105,89 | 104,55 | 105,72 | -0,14% | 784.760,00 |
| 11.02.2025 | 105,49 | 106,16 | 105,40 | 105,87 | -0,23% | 536.398,00 |
| 10.02.2025 | 105,77 | 106,37 | 105,69 | 106,11 | 1,02% | 852.549,00 |
| 07.02.2025 | 106,24 | 106,75 | 104,88 | 105,04 | -1,13% | 833.296,00 |
| 06.02.2025 | 105,95 | 106,31 | 105,57 | 106,24 | 0,51% | 720.108,00 |
| 05.02.2025 | 104,95 | 105,70 | 104,58 | 105,70 | 0,21% | 953.236,00 |
| 04.02.2025 | 104,57 | 105,53 | 104,36 | 105,48 | 1,20% | 1.043.656,00 |
| 03.02.2025 | 103,21 | 104,86 | 102,89 | 104,23 | -1,03% | 1.239.761,00 |
| 31.01.2025 | 106,61 | 107,14 | 105,10 | 105,31 | -0,37% | 902.965,00 |
| 30.01.2025 | 105,63 | 106,17 | 104,58 | 105,70 | 0,20% | 832.334,00 |
| 29.01.2025 | 105,90 | 105,90 | 104,63 | 105,49 | -0,59% | 794.599,00 |
| 28.01.2025 | 104,25 | 106,30 | 103,68 | 106,12 | 2,16% | 1.107.350,00 |
| 27.01.2025 | 103,10 | 104,60 | 103,01 | 103,88 | -2,89% | 1.679.316,00 |
| 24.01.2025 | 107,63 | 107,83 | 106,63 | 106,97 | -0,38% | 1.513.782,00 |
| 23.01.2025 | 106,63 | 107,38 | 106,46 | 107,38 | 0,37% | 1.121.317,00 |
| 22.01.2025 | 106,48 | 107,29 | 106,41 | 106,98 | 1,42% | 1.232.860,00 |
| 21.01.2025 | 105,24 | 105,53 | 104,33 | 105,48 | 0,73% | 2.003.358,00 |
| 17.01.2025 | 105,13 | 105,17 | 104,30 | 104,72 | 1,30% | 773.618,00 |
| 16.01.2025 | 104,66 | 104,70 | 103,38 | 103,38 | -0,76% | 851.919,00 |
| 15.01.2025 | 103,29 | 104,36 | 103,03 | 104,17 | 2,37% | 5.561.494,00 |
| 14.01.2025 | 102,85 | 102,86 | 101,06 | 101,76 | -0,32% | 897.205,00 |
| 13.01.2025 | 101,12 | 102,13 | 100,81 | 102,09 | -0,39% | 1.038.717,00 |
| 10.01.2025 | 103,38 | 103,39 | 101,75 | 102,49 | -1,55% | 1.165.812,00 |
| 08.01.2025 | 104,05 | 104,44 | 103,20 | 104,10 | 0,12% | 747.658,00 |
| 07.01.2025 | 106,37 | 106,37 | 103,57 | 103,98 | -1,90% | 1.032.957,00 |
| 06.01.2025 | 105,96 | 106,70 | 105,52 | 105,99 | 1,15% | 1.004.588,00 |
| 03.01.2025 | 103,79 | 104,90 | 103,59 | 104,79 | 1,60% | 808.376,00 |
| 02.01.2025 | 103,89 | 104,40 | 102,22 | 103,14 | -0,15% | 1.376.324,00 |
| 31.12.2024 | 104,62 | 104,63 | 103,13 | 103,30 | -0,87% | 1.060.217,00 |
| 30.12.2024 | 104,05 | 105,02 | 103,45 | 104,21 | -1,23% | 1.478.991,00 |
| 27.12.2024 | 106,40 | 106,44 | 104,58 | 105,51 | -1,47% | 714.746,00 |
| 26.12.2024 | 106,90 | 107,35 | 106,43 | 107,08 | -0,10% | 656.708,00 |
| 24.12.2024 | 106,25 | 107,19 | 106,08 | 107,19 | 1,27% | 565.324,00 |
| 23.12.2024 | 105,20 | 105,90 | 104,35 | 105,85 | 0,81% | 930.028,00 |
| 20.12.2024 | 103,26 | 106,01 | 102,93 | 105,00 | 1,13% | 939.023,00 |
| 19.12.2024 | 105,00 | 105,07 | 103,79 | 103,83 | 0,04% | 1.301.308,00 |
| 18.12.2024 | 107,44 | 107,85 | 103,53 | 103,79 | -3,42% | 1.023.688,00 |
| 17.12.2024 | 107,44 | 107,70 | 106,88 | 107,46 | -0,33% | 840.809,00 |
| 16.12.2024 | 107,06 | 107,97 | 106,87 | 107,82 | 1,19% | 919.510,00 |
| 13.12.2024 | 107,00 | 107,34 | 106,04 | 106,55 | 0,17% | 828.068,00 |
| 12.12.2024 | 106,76 | 106,92 | 106,32 | 106,37 | -0,62% | 732.561,00 |
| 11.12.2024 | 106,00 | 107,13 | 105,90 | 107,03 | 1,63% | 911.483,00 |
| 10.12.2024 | 105,81 | 106,32 | 104,98 | 105,31 | -0,27% | 992.452,00 |
| 09.12.2024 | 106,12 | 106,13 | 105,19 | 105,59 | -0,63% | 1.554.263,00 |
| 06.12.2024 | 105,72 | 106,29 | 105,63 | 106,26 | 0,82% | 767.914,00 |
| 05.12.2024 | 105,65 | 105,85 | 105,35 | 105,40 | -0,10% | 1.312.526,00 |
| 04.12.2024 | 104,72 | 105,55 | 104,66 | 105,51 | 1,43% | 843.025,00 |
| 03.12.2024 | 103,28 | 104,08 | 103,16 | 104,02 | 0,57% | 1.287.849,00 |
| 02.12.2024 | 102,82 | 103,60 | 102,75 | 103,43 | 0,84% | 855.759,00 |
| 29.11.2024 | 101,83 | 102,68 | 101,71 | 102,57 | 0,78% | 360.016,00 |
| 27.11.2024 | 102,22 | 102,22 | 101,17 | 101,78 | -0,65% | 581.361,00 |