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
09:30 187.60 187.60 187.60 187.60 3.4K
09:38 186.87 186.87 186.87 186.87 0.5K
09:43 186.90 186.90 186.90 186.90 3.4K
09:45 186.88 186.88 186.88 186.88 0.2K
09:46 186.66 186.66 186.66 186.66 0.3K
09:48 186.80 186.80 186.80 186.80 4.8K
09:51 186.84 186.84 186.84 186.84 0.5K
09:58 186.33 186.33 186.26 186.26 1.1K
09:59 186.15 186.15 186.15 186.15 0.6K
10:12 185.75 185.75 185.75 185.75 0.5K
10:18 185.34 185.34 185.30 185.30 1.4K
10:27 185.50 185.50 185.50 185.50 0.3K
10:30 185.38 185.47 185.38 185.47 0.7K
10:33 185.29 185.29 185.29 185.29 0.1K
10:34 185.39 185.39 185.39 185.39 0.3K
10:35 185.47 185.47 185.47 185.47 2.5K
10:38 185.58 185.58 185.58 185.58 1.1K
10:42 185.81 185.81 185.76 185.76 0.4K
10:43 185.64 185.64 185.64 185.64 5.9K
10:44 185.35 185.42 185.35 185.42 0.7K
10:45 185.45 185.45 185.45 185.45 5.7K
10:48 185.35 185.35 185.35 185.35 0.3K
10:50 185.11 185.11 185.09 185.09 0.5K
10:51 185.08 185.08 185.08 185.08 0.2K
10:55 185.14 185.14 185.14 185.14 1.1K
11:01 185.19 185.19 185.19 185.19 1.0K
11:06 185.00 185.00 185.00 185.00 0.4K
11:09 185.10 185.10 185.10 185.10 0.4K
11:11 185.04 185.04 185.04 185.04 4.1K
11:14 184.89 184.89 184.89 184.89 0.4K
11:18 184.91 184.91 184.91 184.91 0.2K
11:19 185.04 185.04 185.04 185.04 0.4K
11:20 185.01 185.01 185.01 185.01 0.6K
11:22 184.70 184.70 184.70 184.70 0.3K
11:25 184.70 184.74 184.70 184.74 0.5K
11:26 184.66 184.66 184.59 184.59 1.1K
11:27 184.66 184.66 184.66 184.66 0.2K
11:28 184.65 184.65 184.50 184.50 0.4K
11:30 184.54 184.57 184.54 184.54 1.9K
11:32 184.36 184.40 184.36 184.40 0.5K
11:33 184.22 184.22 184.22 184.22 0.5K
11:42 184.34 184.34 184.34 184.34 0.3K
11:43 184.31 184.31 184.31 184.31 0.7K
11:46 184.05 184.05 184.05 184.05 0.3K
11:47 184.02 184.02 184.02 184.02 0.5K
11:48 183.93 183.93 183.93 183.93 0.4K
11:49 183.96 183.96 183.96 183.96 0.5K
11:52 183.86 183.86 183.86 183.86 0.4K
11:58 183.86 183.86 183.86 183.86 0.2K
11:59 183.96 183.96 183.96 183.96 1.5K
12:11 184.23 184.23 184.23 184.23 1.3K
12:12 184.24 184.24 184.24 184.24 1.5K
12:13 184.23 184.30 184.23 184.26 15.4K
12:14 184.26 184.29 184.26 184.29 0.8K
12:23 184.05 184.15 184.05 184.15 1.2K
12:24 184.14 184.14 184.14 184.14 0.9K
12:38 184.53 184.53 184.53 184.53 0.6K
12:39 184.54 184.54 184.54 184.54 0.5K
12:43 184.67 184.67 184.67 184.67 0.2K
12:45 184.57 184.57 184.57 184.57 0.4K
12:46 184.57 184.57 184.57 184.57 0.2K
12:48 184.36 184.36 184.36 184.36 2.0K
12:52 184.14 184.14 184.14 184.14 0.9K
13:01 184.03 184.03 184.03 184.03 0.8K
13:07 183.58 183.58 183.58 183.58 0.5K
13:11 183.40 183.40 183.40 183.40 0.3K
13:12 183.51 183.51 183.51 183.51 0.7K
13:13 183.43 183.49 183.43 183.49 0.7K
13:20 183.53 183.63 183.53 183.63 1.5K
13:21 183.67 183.67 183.67 183.67 0.5K
13:23 183.73 183.73 183.73 183.73 0.3K
13:25 183.44 183.44 183.44 183.44 0.9K
13:28 183.53 183.53 183.53 183.53 0.2K
13:29 183.52 183.52 183.46 183.47 6.9K
13:30 183.48 183.50 183.48 183.50 5.9K
13:31 183.67 183.67 183.67 183.67 3.6K
13:32 183.70 183.70 183.67 183.67 6.7K
13:33 183.60 183.60 183.56 183.56 3.8K
13:34 183.52 183.52 183.52 183.52 3.0K
13:35 183.55 183.55 183.53 183.53 3.7K
13:36 183.66 183.66 183.66 183.66 1.0K
13:43 183.38 183.38 183.38 183.38 0.6K
13:44 183.33 183.40 183.33 183.40 1.2K
13:47 183.25 183.25 183.25 183.25 0.3K
13:48 183.27 183.27 183.27 183.27 0.6K
13:51 183.27 183.27 183.27 183.27 1.1K
13:53 183.20 183.20 183.20 183.20 2.8K
13:54 183.25 183.25 183.25 183.25 1.1K
13:55 183.23 183.23 183.23 183.23 2.5K
14:01 183.02 183.02 183.02 183.02 0.3K
14:02 182.96 182.96 182.96 182.96 0.5K
14:04 183.12 183.12 183.12 183.12 0.3K
14:11 183.05 183.05 183.05 183.05 0.4K
14:14 183.16 183.16 183.15 183.15 0.4K
14:18 183.40 183.40 183.40 183.40 0.8K
14:23 183.28 183.28 183.28 183.28 0.5K
14:24 183.35 183.35 183.35 183.35 0.7K
14:30 183.53 183.53 183.53 183.53 0.9K
14:32 183.53 183.53 183.53 183.53 0.3K
14:33 183.56 183.56 183.56 183.56 0.5K
14:34 183.60 183.60 183.60 183.60 0.5K
14:35 183.61 183.61 183.61 183.61 0.7K
14:38 183.52 183.52 183.52 183.52 0.2K
14:39 183.50 183.50 183.50 183.50 0.5K
14:41 183.34 183.34 183.34 183.34 1.0K
14:45 183.30 183.30 183.30 183.30 1.1K
14:49 183.17 183.17 183.17 183.17 0.1K
14:50 183.26 183.26 183.26 183.26 1.2K
14:59 183.06 183.06 183.06 183.06 0.8K
15:01 183.35 183.35 183.32 183.32 1.0K
15:03 183.33 183.33 183.33 183.33 4.5K
15:04 183.46 183.46 183.46 183.46 2.9K
15:05 183.49 183.49 183.49 183.49 2.7K
15:08 183.53 183.53 183.53 183.53 0.1K
15:10 183.43 183.43 183.43 183.43 0.4K
15:11 183.51 183.51 183.51 183.51 0.6K
15:13 183.59 183.59 183.59 183.59 0.8K
15:15 183.56 183.56 183.56 183.56 1.1K
15:18 183.59 183.64 183.59 183.64 1.8K
15:20 183.74 183.74 183.74 183.74 0.4K
15:21 183.79 183.79 183.79 183.79 0.5K
15:23 183.82 183.83 183.77 183.77 0.9K
15:25 183.79 183.79 183.79 183.79 0.7K
15:26 183.81 183.81 183.80 183.80 1.6K
15:27 183.62 183.62 183.62 183.62 1.4K
15:30 183.73 183.73 183.66 183.66 3.5K
15:32 183.83 183.83 183.80 183.80 1.5K
15:33 183.83 183.83 183.83 183.83 0.7K
15:34 183.82 183.87 183.79 183.87 3.9K
15:35 184.00 184.00 183.96 183.96 1.5K
15:37 184.29 184.35 184.28 184.28 2.1K
15:38 184.12 184.29 184.12 184.21 1.5K
15:39 184.17 184.17 184.17 184.17 0.4K
15:40 184.31 184.31 184.31 184.31 1.2K
15:42 184.26 184.26 184.25 184.25 1.0K
15:43 184.33 184.33 184.30 184.30 0.5K
15:44 184.37 184.37 184.37 184.37 0.2K
15:45 184.35 184.41 184.35 184.41 2.8K
15:46 184.34 184.34 184.34 184.34 4.2K
15:48 184.43 184.43 184.43 184.43 0.5K
15:50 184.45 184.56 184.30 184.56 5.9K
15:51 184.72 184.74 184.61 184.61 8.5K
15:53 184.66 184.69 184.66 184.66 2.1K
15:54 184.69 184.82 184.69 184.82 1.4K
15:55 184.86 185.00 184.86 185.00 4.4K
15:56 185.03 185.03 185.03 185.03 0.6K
15:57 185.04 185.19 185.04 185.19 3.5K
15:58 185.30 185.30 185.21 185.23 2.2K
15:59 185.09 185.18 184.88 185.05 3.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar