Vanguard Mega Cap Index Fund ETF Shares (MGC)

MGC
🏛️ Vereinigte Staaten →
243.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 175.37 175.56 175.37 175.56 22.7K
09:31 175.15 175.77 175.15 175.77 3.1K
09:33 175.42 175.59 175.36 175.43 4.1K
09:34 175.50 175.50 175.15 175.15 2.0K
09:35 174.98 174.98 174.61 174.90 1.0K
09:36 174.80 174.80 174.79 174.79 0.2K
09:37 174.57 174.89 174.57 174.87 2.9K
09:38 174.48 174.48 174.48 174.48 0.7K
09:39 174.45 174.57 174.38 174.38 1.5K
09:40 174.25 174.32 174.20 174.32 0.6K
09:41 174.15 174.50 174.13 174.50 0.9K
09:42 174.02 174.02 173.70 173.70 3.4K
09:43 173.39 173.39 173.39 173.39 1.3K
09:44 173.65 173.99 173.65 173.77 2.0K
09:45 173.76 173.76 173.76 173.76 0.2K
09:46 174.37 174.63 174.37 174.63 1.5K
09:47 174.87 174.87 174.87 174.87 0.9K
09:48 175.34 175.40 175.34 175.40 0.7K
09:49 175.50 175.68 175.50 175.56 1.2K
09:50 175.62 175.62 175.62 175.62 0.4K
09:51 176.02 176.30 176.02 176.30 1.3K
09:54 177.10 177.13 177.10 177.13 0.3K
09:55 177.28 177.34 176.76 176.76 1.9K
09:56 177.63 177.63 177.63 177.63 0.3K
09:57 177.74 177.90 177.72 177.87 2.3K
09:58 178.28 178.28 178.28 178.28 0.2K
09:59 178.50 178.60 178.50 178.60 1.3K
10:00 178.28 178.84 178.28 178.84 0.6K
10:01 178.90 178.90 178.90 178.90 0.6K
10:02 177.82 178.05 177.72 178.05 2.5K
10:03 178.13 178.13 177.93 177.93 1.9K
10:04 178.07 178.47 178.07 178.47 0.6K
10:05 178.66 178.66 178.66 178.66 0.3K
10:06 178.64 178.66 178.64 178.66 6.3K
10:08 178.33 178.42 178.33 178.42 1.0K
10:10 180.07 180.13 180.07 180.13 2.5K
10:11 181.12 182.59 181.12 182.59 6.4K
10:13 185.25 185.87 185.25 185.87 1.1K
10:14 185.11 185.11 184.58 184.58 1.5K
10:15 186.51 186.51 186.25 186.25 2.6K
10:18 187.07 187.07 186.68 186.68 0.6K
10:19 185.28 185.28 185.28 185.28 0.4K
10:21 184.11 184.11 184.11 184.11 1.3K
10:22 182.59 182.59 182.29 182.29 12.3K
10:23 181.87 182.16 181.20 181.20 17.1K
10:25 180.40 180.44 180.40 180.44 0.4K
10:26 181.56 181.56 181.56 181.56 0.3K
10:27 180.91 180.92 180.85 180.92 28.1K
10:30 179.27 179.33 179.27 179.33 0.9K
10:31 179.80 179.80 179.80 179.80 1.0K
10:32 180.96 181.09 180.96 181.09 0.4K
10:34 181.41 181.41 181.41 181.41 0.2K
10:35 179.29 179.29 179.29 179.29 0.2K
10:36 178.82 178.82 178.82 178.82 0.3K
10:37 178.77 178.77 178.77 178.77 0.2K
10:38 178.33 178.33 178.30 178.31 1.0K
10:39 178.20 178.20 178.20 178.20 0.4K
10:40 178.38 178.38 178.38 178.38 0.2K
10:41 178.02 178.02 178.02 178.02 0.6K
10:44 180.03 180.03 180.03 180.03 0.3K
10:46 180.27 180.27 180.27 180.27 0.5K
10:49 180.31 180.31 180.31 180.31 0.6K
10:50 180.52 180.52 180.52 180.52 0.1K
10:51 181.22 181.77 181.10 181.76 1.1K
10:52 181.43 181.47 181.43 181.47 36.2K
10:53 181.86 181.86 181.86 181.86 0.2K
10:54 182.58 182.58 182.54 182.54 0.4K
10:55 182.93 182.93 182.93 182.93 0.7K
10:56 182.83 182.83 182.83 182.83 0.8K
11:00 181.98 181.98 181.98 181.98 1.0K
11:02 183.35 183.35 183.35 183.35 0.5K
11:03 183.27 183.27 183.27 183.27 0.2K
11:04 183.42 183.42 183.42 183.42 0.7K
11:07 181.61 181.61 181.61 181.61 0.2K
11:10 180.64 180.64 180.64 180.64 0.5K
11:13 181.73 181.73 181.73 181.73 0.8K
11:14 179.14 179.14 178.51 178.51 14.4K
11:16 177.91 177.91 177.91 177.91 0.7K
11:17 179.43 179.43 179.43 179.43 1.6K
11:20 179.92 179.92 179.87 179.87 1.0K
11:21 178.86 178.86 178.86 178.86 0.4K
11:22 178.66 178.81 178.66 178.81 0.7K
11:23 178.44 178.44 178.44 178.44 0.7K
11:27 178.23 178.23 178.23 178.23 0.9K
11:30 178.48 178.48 178.48 178.48 0.3K
11:31 178.83 178.83 178.83 178.83 1.0K
11:33 178.68 179.12 178.68 179.12 3.6K
11:36 179.47 179.47 179.47 179.47 0.5K
11:37 179.74 179.74 179.63 179.63 0.5K
11:38 180.11 180.11 180.11 180.11 0.6K
11:40 180.10 180.10 180.10 180.10 0.6K
11:41 180.65 180.67 180.65 180.67 1.1K
11:42 180.80 180.80 180.80 180.80 0.5K
11:43 181.19 181.19 181.19 181.19 0.8K
11:44 181.05 181.05 180.71 180.71 1.9K
11:45 181.28 181.28 181.28 181.28 0.5K
11:46 180.47 180.74 180.47 180.74 1.8K
11:50 181.09 181.09 181.09 181.09 0.1K
11:51 180.69 180.69 180.69 180.69 4.3K
11:53 180.15 180.15 180.15 180.15 0.4K
11:54 179.86 179.86 179.86 179.86 0.1K
11:55 180.10 180.15 180.10 180.15 1.1K
11:57 180.59 180.59 180.59 180.59 0.5K
12:00 179.62 179.62 179.47 179.47 0.2K
12:01 179.78 179.78 179.65 179.65 1.0K
12:03 179.50 179.50 179.50 179.50 2.3K
12:05 179.37 179.37 179.37 179.37 1.5K
12:06 179.20 179.20 179.20 179.20 0.7K
12:08 178.66 178.66 178.66 178.66 0.5K
12:11 178.83 179.15 178.83 179.15 1.5K
12:12 179.05 179.05 179.05 179.05 0.7K
12:16 178.96 178.96 178.96 178.96 1.5K
12:19 179.09 179.09 179.09 179.09 0.9K
12:23 178.50 178.50 178.50 178.50 0.3K
12:25 179.16 179.39 179.16 179.39 1.1K
12:29 179.53 179.53 179.53 179.53 1.0K
12:33 180.53 180.53 180.53 180.53 0.4K
12:38 180.01 180.01 180.01 180.01 1.0K
12:44 179.19 179.19 179.19 179.19 1.7K
12:45 179.16 179.16 179.16 179.16 0.6K
12:49 178.84 178.84 178.84 178.84 0.4K
12:50 178.83 178.83 178.76 178.76 6.5K
12:52 178.85 178.85 178.85 178.85 1.5K
12:53 179.08 179.08 178.97 178.97 2.6K
12:56 178.56 178.56 178.56 178.56 2.4K
12:57 178.72 178.72 178.72 178.72 1.0K
12:59 178.66 178.66 178.66 178.66 0.2K
13:00 180.30 180.96 180.30 180.57 2.2K
13:01 180.39 180.39 180.39 180.39 0.2K
13:02 180.38 180.38 180.38 180.38 0.8K
13:04 179.02 179.05 178.76 179.02 2.6K
13:06 179.18 179.18 178.85 178.85 0.4K
13:07 178.94 178.94 178.94 178.94 0.4K
13:10 179.24 179.24 179.24 179.24 0.7K
13:12 179.27 179.27 179.27 179.27 0.3K
13:13 179.85 179.85 179.85 179.85 0.6K
13:15 180.73 180.73 180.73 180.73 0.3K
13:16 180.88 181.03 180.88 181.03 1.5K
13:18 181.05 181.05 180.96 180.96 0.8K
13:20 181.03 181.03 181.03 181.03 5.6K
13:22 181.03 181.21 181.03 181.21 3.4K
13:27 181.30 181.30 181.30 181.30 0.7K
13:29 181.78 182.09 181.78 182.09 2.1K
13:30 181.75 181.75 181.56 181.71 2.0K
13:31 181.51 181.51 181.51 181.51 0.4K
13:33 181.19 181.19 181.11 181.11 2.7K
13:34 181.57 181.57 181.57 181.57 0.6K
13:36 181.96 182.22 181.96 182.11 1.4K
13:37 182.04 182.04 182.04 182.04 0.4K
13:39 182.01 182.01 182.01 182.01 1.4K
13:43 182.44 182.44 182.44 182.44 0.8K
13:45 182.48 182.48 182.48 182.48 0.6K
13:46 182.06 183.26 182.06 183.26 2.7K
13:49 183.03 183.03 182.87 182.87 0.6K
13:50 182.99 182.99 182.99 182.99 0.5K
13:52 182.47 182.47 182.47 182.47 0.3K
13:53 182.49 182.49 182.49 182.49 0.6K
13:54 182.93 182.93 182.93 182.93 0.3K
13:57 182.82 182.82 182.82 182.82 0.2K
13:58 183.31 183.31 183.31 183.31 0.5K
13:59 183.38 183.40 183.38 183.39 1.1K
14:00 183.43 183.72 183.43 183.59 1.6K
14:01 183.33 183.33 183.33 183.33 0.6K
14:02 183.19 183.19 183.19 183.19 0.6K
14:03 183.03 183.03 183.03 183.03 0.6K
14:05 182.87 182.87 182.87 182.87 0.7K
14:10 183.17 183.17 183.07 183.07 0.6K
14:11 182.85 182.85 182.85 182.85 1.2K
14:12 182.19 182.31 182.19 182.31 2.0K
14:13 182.47 182.47 182.47 182.47 1.2K
14:14 182.36 182.36 182.36 182.36 0.7K
14:16 182.66 182.66 182.66 182.66 0.2K
14:17 183.05 183.05 183.05 183.05 1.4K
14:20 183.33 183.33 183.33 183.33 0.9K
14:24 183.49 183.49 183.49 183.49 0.1K
14:25 183.04 183.04 182.83 182.83 0.4K
14:26 182.55 182.55 182.55 182.55 0.4K
14:27 182.54 182.54 182.39 182.39 1.7K
14:28 182.19 182.19 182.19 182.19 65.6K
14:32 181.97 181.97 181.97 181.97 0.6K
14:37 182.68 182.68 182.68 182.68 0.4K
14:39 182.71 182.86 182.71 182.86 1.0K
14:43 182.63 182.63 182.63 182.63 0.6K
14:45 182.30 182.30 182.30 182.30 2.8K
14:48 182.42 182.42 182.42 182.42 0.4K
14:51 181.85 181.85 181.85 181.85 0.1K
14:53 181.66 181.66 181.66 181.66 1.9K
14:56 181.14 181.14 181.14 181.14 0.4K
14:58 181.23 181.23 181.22 181.22 0.5K
14:59 181.26 181.46 181.26 181.46 0.3K
15:00 181.27 181.48 181.27 181.46 0.9K
15:01 181.84 181.84 181.84 181.84 0.2K
15:02 181.71 181.71 181.71 181.71 0.8K
15:03 181.62 181.62 181.62 181.62 0.2K
15:06 181.41 181.41 181.41 181.41 1.7K
15:07 181.12 181.12 181.12 181.12 1.8K
15:09 180.84 180.84 180.84 180.84 0.4K
15:10 180.70 180.70 180.70 180.70 0.7K
15:13 180.89 180.89 180.89 180.89 1.3K
15:16 180.64 180.64 180.64 180.64 0.5K
15:17 181.18 181.18 181.18 181.18 0.2K
15:18 181.34 181.34 181.34 181.34 0.7K
15:19 181.45 181.45 181.45 181.45 1.2K
15:21 181.02 181.02 180.93 180.93 2.3K
15:22 181.22 181.22 181.22 181.22 0.2K
15:23 181.29 181.29 181.29 181.29 0.3K
15:24 181.14 181.14 180.87 180.87 1.4K
15:26 180.71 180.71 180.71 180.71 0.5K
15:28 180.36 180.57 180.36 180.57 2.7K
15:30 180.85 181.06 180.85 181.06 0.9K
15:31 181.19 181.19 181.00 181.00 1.3K
15:34 182.18 182.24 182.18 182.24 1.7K
15:35 181.87 181.87 181.87 181.87 1.0K
15:36 181.92 181.92 181.92 181.92 0.2K
15:37 182.14 182.14 182.14 182.14 0.2K
15:38 182.40 182.40 182.40 182.40 0.7K
15:40 181.79 181.79 181.35 181.35 0.8K
15:42 181.23 181.23 181.23 181.23 1.0K
15:45 180.77 181.11 180.77 181.11 0.5K
15:46 180.83 180.83 180.83 180.83 0.6K
15:47 180.77 180.77 180.77 180.77 0.6K
15:48 180.96 180.96 180.96 180.96 0.2K
15:50 180.91 180.91 180.91 180.91 0.5K
15:51 180.83 180.86 180.83 180.86 0.8K
15:53 181.05 181.05 181.05 181.05 0.8K
15:54 181.06 181.06 181.06 181.06 0.7K
15:55 181.64 182.00 181.64 181.74 1.9K
15:59 181.64 181.82 181.64 181.70 1.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar