Vanguard S

IVOG
🏛️ Vereinigte Staaten →
119.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 119.05 119.67 118.80 119.67 0.0M
2025-09-25 118.13 118.55 117.86 118.46 0.0M
2025-09-24 120.43 120.62 119.14 119.16 0.0M
2025-09-23 120.82 121.52 120.24 120.44 0.0M
2025-09-22 120.04 120.62 119.68 120.61 0.0M
2025-09-19 121.47 121.47 120.20 120.50 0.0M
2025-09-18 120.15 121.25 120.02 121.12 0.0M
2025-09-17 119.87 121.25 119.27 119.46 0.0M
2025-09-16 120.18 120.18 119.10 119.82 0.0M
2025-09-15 120.24 120.92 120.07 120.11 0.0M
2025-09-12 121.03 121.06 120.13 120.13 0.0M
2025-09-11 119.63 121.31 119.63 121.30 0.0M
2025-09-10 119.45 120.22 118.63 119.20 0.0M
2025-09-09 120.07 120.07 118.79 119.11 0.0M
2025-09-08 120.72 120.72 119.56 120.23 0.0M
2025-09-05 120.49 121.29 119.35 120.23 0.1M
2025-09-04 117.94 119.76 117.94 119.76 1.2M
2025-09-03 117.87 118.12 116.98 117.66 0.0M
2025-09-02 117.06 117.88 116.90 117.88 0.0M
2025-08-29 119.30 119.30 117.82 118.26 0.0M
2025-08-28 119.05 119.33 118.61 119.33 0.0M
2025-08-27 118.05 118.97 118.05 118.76 0.0M
2025-08-26 117.41 118.35 117.41 118.07 0.0M
2025-08-25 117.89 117.99 117.41 117.41 0.0M
2025-08-22 116.05 119.00 116.05 118.31 0.0M
2025-08-21 114.93 115.59 114.82 115.53 0.0M
2025-08-20 116.01 116.01 114.99 115.66 0.0M
2025-08-19 116.30 116.99 115.95 116.16 0.0M
2025-08-18 115.95 116.38 115.93 116.38 0.0M
2025-08-15 116.47 116.47 115.86 115.96 0.0M
2025-08-14 116.73 116.74 116.06 116.35 0.0M
2025-08-13 117.44 118.17 116.66 118.17 0.0M
2025-08-12 114.82 116.84 114.82 116.84 0.0M
2025-08-11 114.70 115.06 114.10 114.11 0.0M
2025-08-08 115.49 115.56 114.58 114.62 0.0M
2025-08-07 116.13 116.23 114.27 114.69 0.1M
2025-08-06 115.61 115.61 114.83 115.17 0.0M
2025-08-05 115.90 115.90 114.75 115.47 0.0M
2025-08-04 115.22 115.64 114.72 115.59 0.0M
2025-08-01 114.27 114.43 112.70 114.13 0.0M
2025-07-31 116.88 117.28 115.59 115.59 0.0M
2025-07-30 117.76 118.21 116.62 117.44 0.0M
2025-07-29 118.03 118.03 117.26 117.43 0.0M
2025-07-28 118.46 118.46 117.15 117.70 0.0M
2025-07-25 116.93 117.88 116.61 117.80 0.0M
2025-07-24 116.42 116.85 116.05 116.05 0.0M
2025-07-23 116.37 116.93 116.37 116.92 0.0M
2025-07-22 115.00 115.89 114.87 115.78 0.0M
2025-07-21 115.60 115.60 114.45 114.45 0.0M
2025-07-18 116.10 116.10 115.04 115.27 0.0M
2025-07-17 114.08 115.74 114.08 115.38 0.0M
2025-07-16 113.76 114.28 112.50 114.28 0.0M
2025-07-15 115.89 115.89 113.73 113.73 0.0M
2025-07-14 114.49 115.41 114.49 115.19 0.0M
2025-07-11 115.23 115.23 114.60 114.76 0.0M
2025-07-10 115.60 116.50 115.35 115.88 0.0M
2025-07-09 115.20 115.57 114.80 115.57 0.0M
2025-07-08 114.63 115.32 114.57 114.68 0.0M
2025-07-07 114.89 115.50 114.16 114.41 0.0M
2025-07-03 114.90 115.81 114.90 115.44 0.0M
2025-07-02 114.10 114.88 113.68 114.88 0.0M
2025-07-01 112.76 114.53 112.76 113.82 0.0M
2025-06-30 113.62 113.62 112.69 113.03 0.0M
2025-06-27 112.73 113.65 112.48 112.85 0.0M
2025-06-26 111.35 112.52 111.35 112.36 0.1M
2025-06-25 112.19 112.19 110.94 110.94 0.0M
2025-06-24 111.42 112.00 111.35 111.75 0.0M
2025-06-23 109.52 110.71 108.68 110.71 0.0M
2025-06-20 110.54 110.72 109.29 110.00 0.0M
2025-06-18 109.99 110.72 109.87 110.14 0.0M
2025-06-17 109.20 110.35 109.20 109.38 0.0M
2025-06-16 109.93 110.97 109.93 110.22 0.0M
2025-06-13 109.84 110.44 108.77 108.98 0.0M
2025-06-12 110.13 111.16 110.13 111.05 0.0M
2025-06-11 111.49 111.81 110.58 110.94 0.0M
2025-06-10 111.79 111.99 111.15 111.33 0.0M
2025-06-09 111.88 112.12 111.22 111.53 0.0M
2025-06-06 111.66 111.96 111.29 111.57 0.0M
2025-06-05 110.98 111.57 110.24 110.62 0.0M
2025-06-04 111.10 111.52 110.88 110.88 0.0M
2025-06-03 109.47 111.07 109.47 110.70 0.0M
2025-06-02 109.27 109.44 108.17 109.33 0.0M
2025-05-30 109.21 109.89 108.66 109.81 0.0M
2025-05-29 110.63 110.63 109.21 109.79 0.0M
2025-05-28 110.97 110.98 109.26 109.26 0.0M
2025-05-27 110.39 110.96 109.50 110.81 0.0M
2025-05-23 106.90 109.00 106.90 108.81 0.0M
2025-05-22 108.86 109.49 108.30 108.87 0.0M
2025-05-21 110.71 110.85 109.00 109.07 0.0M
2025-05-20 111.98 112.13 111.50 111.66 0.0M
2025-05-19 110.89 112.23 110.89 112.01 0.0M
2025-05-16 111.61 112.62 111.04 112.62 0.0M
2025-05-15 110.49 111.21 110.07 111.21 0.0M
2025-05-14 111.40 111.48 110.99 111.23 0.0M
2025-05-13 111.10 111.71 110.85 111.35 0.0M
2025-05-12 110.63 110.83 109.73 110.50 0.0M
2025-05-09 107.37 107.46 106.48 106.65 0.0M
2025-05-08 106.99 107.89 106.30 107.16 0.0M
2025-05-07 105.92 106.24 105.20 105.79 0.0M
2025-05-06 105.17 106.36 105.13 105.44 0.0M
2025-05-05 105.63 107.00 105.63 106.54 0.0M
2025-05-02 105.00 106.72 105.00 106.41 0.0M
2025-05-01 103.60 104.74 103.43 103.57 0.0M
2025-04-30 101.24 103.13 100.92 102.91 0.0M
2025-04-29 102.13 103.45 101.76 103.17 0.0M
2025-04-28 102.26 102.84 101.09 102.17 0.1M
2025-04-25 101.63 102.17 101.35 101.83 0.0M
2025-04-24 100.40 102.45 100.40 102.21 0.0M
2025-04-23 101.24 102.91 99.75 100.19 0.0M
2025-04-22 97.09 98.36 96.85 98.16 0.0M
2025-04-21 97.42 97.50 94.95 96.04 0.0M
2025-04-17 98.25 99.02 97.73 98.41 0.0M
2025-04-16 98.42 98.89 96.52 97.85 0.0M
2025-04-15 99.26 100.10 98.99 99.27 0.0M
2025-04-14 100.13 100.13 97.85 99.07 0.1M
2025-04-11 96.20 98.46 94.99 98.15 0.0M
2025-04-10 97.82 98.22 94.19 96.95 0.1M
2025-04-09 90.58 101.36 90.54 100.88 0.1M
2025-04-08 97.08 97.08 90.42 91.51 0.1M
2025-04-07 90.41 97.23 89.23 93.31 0.2M
2025-04-04 95.52 96.10 92.24 94.18 0.1M
2025-04-03 100.97 101.84 98.99 99.23 0.1M
2025-04-02 102.78 106.26 102.78 106.11 0.0M
2025-04-01 102.99 104.45 102.15 104.23 0.0M
2025-03-31 101.77 103.83 100.97 103.17 0.1M
2025-03-28 105.14 105.15 102.79 103.37 0.0M
2025-03-27 106.02 106.50 104.96 105.26 0.0M
2025-03-26 107.99 107.99 106.12 106.42 0.0M
2025-03-25 107.96 108.03 107.36 107.63 0.0M
2025-03-24 106.05 107.78 106.05 107.54 0.0M
2025-03-21 103.85 104.72 103.56 104.55 0.0M
2025-03-20 105.08 106.28 104.89 105.00 0.0M
2025-03-19 104.23 106.37 104.11 105.87 0.0M
2025-03-18 105.03 105.03 103.82 104.08 0.0M
2025-03-17 103.56 105.75 103.56 105.40 0.0M
2025-03-14 102.16 103.86 102.14 103.67 0.1M
2025-03-13 103.18 103.18 100.61 101.13 0.0M
2025-03-12 104.40 104.48 102.61 103.08 0.0M
2025-03-11 103.29 104.30 102.15 103.10 0.1M
2025-03-10 104.48 105.00 102.47 103.35 0.0M
2025-03-07 105.03 106.11 103.14 105.83 0.0M
2025-03-06 106.26 107.30 105.00 105.49 0.0M
2025-03-05 106.18 107.85 106.06 107.81 0.1M
2025-03-04 106.61 108.06 104.50 106.17 0.1M
2025-03-03 110.92 110.98 107.30 107.71 0.0M
2025-02-28 109.09 110.43 108.68 110.35 0.0M
2025-02-27 111.15 111.29 109.11 109.11 0.0M
2025-02-26 111.14 112.31 110.99 111.12 0.0M
2025-02-25 110.94 111.44 109.66 110.54 0.0M
2025-02-24 111.42 111.55 110.00 110.84 0.0M
2025-02-21 115.13 115.13 110.80 111.01 0.0M
2025-02-20 115.42 115.42 113.87 114.43 0.0M
2025-02-19 116.01 116.22 115.62 115.83 0.0M
2025-02-18 116.22 116.75 115.96 116.67 0.0M
2025-02-14 116.35 116.35 115.59 115.86 0.0M
2025-02-13 115.40 115.93 114.83 115.93 0.0M
2025-02-12 114.00 114.81 113.52 114.65 0.0M
2025-02-11 116.16 116.16 115.14 115.51 0.0M
2025-02-10 117.41 117.41 116.16 116.68 0.0M
2025-02-07 118.12 118.12 116.47 116.66 0.1M
2025-02-06 118.29 118.29 116.99 117.85 0.0M
2025-02-05 116.82 117.77 116.68 117.77 0.0M
2025-02-04 115.76 116.58 115.76 116.58 0.0M
2025-02-03 114.34 116.46 114.10 115.92 0.1M
2025-01-31 118.28 118.56 116.93 117.14 0.0M
2025-01-30 117.57 118.52 117.40 118.02 0.0M
2025-01-29 116.80 117.41 116.20 116.67 0.0M
2025-01-28 117.04 117.56 116.47 117.32 0.0M
2025-01-27 117.57 117.78 116.07 116.49 0.0M
2025-01-24 119.61 119.61 118.84 119.15 0.0M
2025-01-23 119.39 119.57 118.60 119.51 0.0M
2025-01-22 120.28 120.28 119.44 119.67 0.0M
2025-01-21 118.36 119.79 118.36 119.79 0.0M
2025-01-17 118.01 118.01 117.28 117.60 0.0M
2025-01-16 116.37 117.15 116.06 117.00 0.0M
2025-01-15 116.89 116.89 115.72 116.09 0.0M
2025-01-14 113.90 114.72 113.60 114.61 0.0M
2025-01-13 111.72 113.14 111.17 113.14 0.0M
2025-01-10 112.93 112.94 112.08 112.64 0.0M
2025-01-08 113.31 114.02 112.60 113.95 0.0M
2025-01-07 114.98 115.13 113.06 113.63 0.0M
2025-01-06 115.09 115.84 114.56 114.71 0.1M
2025-01-03 113.45 114.55 112.88 114.55 0.0M
2025-01-02 113.70 114.05 112.42 112.93 0.0M