Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard Consumer Discretionary ETF | VCR | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
308,00 | 306,58 | 310,12 | 306,75 | 304,34 |
VCR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 300,24 | 310,12 | 298,11 | 302,95 | 41.517 | 6,51 | 2,17% |
1 Monat | 308,06 | 312,94 | 290,81 | 299,88 | 59.064 | -1,31 | -0,43% |
3 Monate | 305,81 | 319,44 | 290,81 | 306,18 | 46.376 | 0,94 | 0,31% |
6 Monate | 267,80 | 319,44 | 265,40 | 297,21 | 66.110 | 38,95 | 14,54% |
1 Jahr | 247,66 | 319,44 | 244,07 | 283,75 | 73.207 | 59,09 | 23,86% |
3 Jahre | 315,70 | 360,54 | 213,73 | 281,09 | 100.580 | -8,95 | -2,83% |
5 Jahre | 181,31 | 360,54 | 118,99 | 254,78 | 101.552 | 125,44 | 69,19% |
VCR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 306,75 | 2,41 | 0,79% | 308,00 | 310,12 | 306,58 | 44.459 |
03 Mai 2024 | 304,34 | 4,61 | 1,54% | 302,59 | 304,6099 | 299,81 | 32.738 |
02 Mai 2024 | 299,73 | -1,17 | -0,39% | 301,59 | 305,44 | 298,11 | 59.123 |
01 Mai 2024 | 300,90 | -7,19 | -2,33% | 305,28 | 306,18 | 300,84 | 43.390 |
30 Apr 2024 | 308,09 | 5,66 | 1,87% | 307,63 | 308,385 | 305,89 | 46.750 |
27 Apr 2024 | 302,43 | 3,57 | 1,19% | 300,24 | 304,18 | 299,885 | 28.016 |
26 Apr 2024 | 298,86 | -0,54 | -0,18% | 294,68 | 299,34 | 293,746 | 25.455 |
25 Apr 2024 | 299,40 | 1,10 | 0,37% | 301,46 | 301,73 | 298,21 | 39.135 |
24 Apr 2024 | 298,30 | 4,38 | 1,49% | 295,49 | 299,005 | 294,565 | 27.993 |
23 Apr 2024 | 293,92 | 1,89 | 0,65% | 293,15 | 295,422 | 291,23 | 72.031 |
20 Apr 2024 | 292,03 | -2,46 | -0,84% | 294,28 | 295,28 | 290,81 | 254.518 |
19 Apr 2024 | 294,49 | -1,44 | -0,49% | 296,71 | 298,46 | 294,235 | 36.396 |
18 Apr 2024 | 295,93 | -2,25 | -0,75% | 299,65 | 299,65 | 295,8197 | 76.993 |
17 Apr 2024 | 298,18 | -1,36 | -0,45% | 298,20 | 299,77 | 296,69 | 40.903 |
16 Apr 2024 | 299,54 | -5,26 | -1,73% | 306,77 | 306,77 | 299,29 | 129.377 |
13 Apr 2024 | 304,80 | -4,79 | -1,55% | 307,46 | 307,773 | 303,8506 | 38.608 |
12 Apr 2024 | 309,59 | 2,02 | 0,66% | 308,68 | 310,84 | 306,365 | 38.717 |
11 Apr 2024 | 307,57 | -5,36 | -1,71% | 307,81 | 308,98 | 306,40 | 74.914 |
10 Apr 2024 | 312,93 | 1,23 | 0,39% | 312,94 | 312,94 | 310,30 | 36.048 |
09 Apr 2024 | 311,70 | 2,42 | 0,78% | 311,56 | 312,53 | 310,95 | 23.979 |