Vanguard Mega Cap Index Fund ETF Shares (MGC)

MGC
🏛️ Vereinigte Staaten →
245.08
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 197.79 197.79 197.79 197.79 11.4K
09:31 197.85 197.93 197.85 197.93 1.8K
09:33 197.72 197.72 197.51 197.51 2.9K
09:37 197.51 197.51 197.51 197.51 1.8K
09:39 197.42 197.42 197.42 197.42 1.7K
09:41 197.25 197.25 197.25 197.25 0.2K
09:42 196.98 197.06 196.98 197.06 0.6K
09:43 197.40 197.40 197.40 197.40 0.5K
09:44 197.05 197.05 197.05 197.05 0.3K
09:46 196.90 196.90 196.90 196.90 1.1K
09:47 197.05 197.08 197.05 197.08 0.4K
09:48 196.84 196.84 196.84 196.84 0.1K
09:49 197.07 197.07 197.07 197.07 1.1K
09:50 197.08 197.08 197.08 197.08 1.4K
09:51 197.19 197.24 197.19 197.24 2.1K
09:52 197.43 197.43 197.43 197.43 0.3K
09:54 197.65 197.65 197.65 197.65 0.4K
09:56 197.90 197.93 197.90 197.93 0.7K
10:00 198.07 198.07 198.06 198.06 7.4K
10:01 198.18 198.18 198.18 198.18 0.4K
10:02 198.32 198.32 198.32 198.32 0.8K
10:05 198.10 198.10 198.10 198.10 0.4K
10:11 198.26 198.26 198.26 198.26 0.2K
10:13 198.17 198.17 198.17 198.17 0.7K
10:20 197.90 197.90 197.90 197.90 0.1K
10:22 197.91 197.91 197.91 197.91 1.0K
10:30 198.07 198.07 198.07 198.07 0.3K
10:32 198.13 198.13 198.13 198.13 0.5K
10:40 198.30 198.31 198.30 198.31 0.7K
10:43 198.16 198.16 198.16 198.16 0.2K
10:50 198.52 198.52 198.52 198.52 0.2K
10:51 198.39 198.39 198.39 198.39 0.5K
10:53 198.19 198.19 198.19 198.19 3.3K
10:55 198.41 198.41 198.41 198.41 0.4K
10:57 198.34 198.34 198.34 198.34 0.6K
11:01 198.73 198.73 198.73 198.73 1.1K
11:06 198.76 198.76 198.76 198.76 1.4K
11:21 198.75 198.75 198.75 198.75 0.6K
11:28 198.97 198.97 198.97 198.97 0.7K
11:32 198.87 198.87 198.87 198.87 0.2K
11:35 199.02 199.02 199.02 199.02 0.2K
11:36 199.16 199.16 199.16 199.16 0.2K
11:39 199.29 199.29 199.29 199.29 0.3K
11:42 199.25 199.25 199.25 199.25 0.4K
11:44 199.18 199.18 199.18 199.18 0.2K
11:50 199.40 199.40 199.40 199.40 0.5K
11:53 199.48 199.48 199.48 199.48 0.3K
11:54 199.53 199.53 199.51 199.51 1.9K
12:05 199.21 199.21 199.21 199.21 0.4K
12:08 199.06 199.08 199.06 199.08 0.6K
12:09 198.99 198.99 198.99 198.99 0.1K
12:10 199.04 199.04 198.94 198.94 0.7K
12:18 199.26 199.26 199.26 199.26 0.4K
12:20 199.18 199.18 199.18 199.18 0.9K
12:22 199.19 199.19 199.19 199.19 0.3K
12:24 199.21 199.21 199.21 199.21 0.2K
12:27 199.38 199.38 199.38 199.38 0.3K
12:29 199.76 199.76 199.76 199.76 0.6K
12:37 199.56 199.56 199.56 199.56 0.4K
12:39 199.66 199.66 199.66 199.66 0.6K
12:43 199.52 199.52 199.52 199.52 0.1K
12:46 199.55 199.55 199.55 199.55 0.7K
12:55 199.63 199.63 199.63 199.63 0.8K
12:59 199.29 199.29 199.29 199.29 0.7K
13:04 199.45 199.45 199.45 199.45 13.7K
13:06 199.58 199.58 199.58 199.58 0.5K
13:08 199.66 199.66 199.66 199.66 0.2K
13:09 199.86 199.86 199.86 199.86 0.3K
13:11 199.86 199.86 199.84 199.84 1.2K
13:20 199.34 199.34 199.34 199.34 0.3K
13:23 199.16 199.16 199.16 199.16 1.0K
13:31 199.32 199.32 199.32 199.32 0.3K
13:33 199.31 199.31 199.31 199.31 0.3K
13:37 199.47 199.47 199.47 199.47 0.2K
13:41 199.40 199.40 199.38 199.38 0.4K
13:49 199.13 199.13 199.13 199.13 1.2K
13:50 199.22 199.22 199.22 199.22 0.3K
13:52 199.36 199.36 199.36 199.36 0.4K
13:56 199.45 199.45 199.45 199.45 0.6K
14:04 199.72 199.72 199.72 199.72 1.0K
14:13 200.51 200.51 200.47 200.47 2.0K
14:22 200.41 200.41 200.41 200.41 0.1K
14:25 200.39 200.39 200.39 200.39 0.1K
14:27 200.45 200.45 200.45 200.45 0.2K
14:29 200.61 200.61 200.61 200.61 0.3K
14:30 200.55 200.55 200.55 200.55 0.3K
14:32 200.82 200.82 200.82 200.82 0.6K
14:34 200.76 200.76 200.76 200.76 0.5K
14:37 200.87 200.87 200.87 200.87 0.4K
14:39 200.77 200.79 200.77 200.79 1.8K
14:40 200.77 200.77 200.77 200.77 0.6K
14:44 200.87 200.87 200.87 200.87 0.4K
14:45 200.57 200.57 200.57 200.57 4.1K
14:47 200.38 200.38 200.38 200.38 0.3K
14:50 200.63 200.63 200.63 200.63 0.2K
14:51 200.73 200.73 200.73 200.73 0.8K
14:52 200.72 200.72 200.72 200.72 0.3K
14:53 200.75 200.89 200.75 200.89 1.0K
15:01 200.67 200.67 200.67 200.67 0.6K
15:02 200.70 200.70 200.70 200.70 0.6K
15:03 200.73 200.73 200.73 200.73 0.3K
15:04 200.72 200.72 200.72 200.72 0.6K
15:08 200.95 200.95 200.95 200.95 0.2K
15:12 201.14 201.14 201.14 201.14 1.2K
15:14 201.14 201.14 201.14 201.14 0.2K
15:15 201.16 201.16 201.16 201.16 0.9K
15:18 201.15 201.15 201.15 201.15 0.6K
15:20 201.18 201.18 201.08 201.12 4.2K
15:21 201.11 201.11 201.11 201.11 0.2K
15:22 201.28 201.28 201.28 201.28 0.7K
15:26 201.03 201.03 201.03 201.03 0.5K
15:27 200.92 201.10 200.92 201.10 1.4K
15:28 201.03 201.03 200.90 200.90 1.2K
15:31 200.75 200.77 200.75 200.77 1.0K
15:33 201.10 201.10 201.10 201.10 0.3K
15:34 201.18 201.18 201.17 201.17 0.5K
15:35 201.30 201.30 201.30 201.30 0.4K
15:36 201.20 201.20 201.20 201.20 2.2K
15:45 201.51 201.51 201.51 201.51 0.3K
15:46 201.53 201.61 201.53 201.61 1.3K
15:49 201.33 201.33 201.33 201.33 0.2K
15:50 201.61 201.70 201.61 201.70 2.4K
15:51 201.54 201.54 201.40 201.40 2.1K
15:54 201.52 201.52 201.52 201.52 3.8K
15:59 201.28 201.38 201.22 201.38 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar