Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,03 | 30,03 | 28,98 | 29,20 | -2,86% | 109.722,00 |
| 11.12.2025 | 29,91 | 30,08 | 29,55 | 30,06 | 0,43% | 112.120,00 |
| 10.12.2025 | 29,53 | 30,04 | 29,42 | 29,93 | 1,08% | 250.344,00 |
| 09.12.2025 | 29,77 | 29,88 | 29,60 | 29,61 | -0,60% | 384.499,00 |
| 08.12.2025 | 30,02 | 30,03 | 29,73 | 29,79 | -0,33% | 75.771,00 |
| 05.12.2025 | 29,89 | 29,95 | 29,71 | 29,89 | 0,17% | 119.195,00 |
| 04.12.2025 | 29,57 | 30,02 | 29,47 | 29,84 | 0,81% | 348.235,00 |
| 03.12.2025 | 29,57 | 29,64 | 29,24 | 29,60 | -0,07% | 134.590,00 |
| 02.12.2025 | 29,73 | 29,81 | 29,56 | 29,62 | 0,14% | 69.150,00 |
| 01.12.2025 | 29,79 | 29,79 | 29,54 | 29,58 | -1,50% | 72.246,00 |
| 28.11.2025 | 29,85 | 30,06 | 29,78 | 30,03 | 0,98% | 136.219,00 |
| 26.11.2025 | 29,48 | 29,83 | 29,41 | 29,74 | 1,40% | 229.614,00 |
| 25.11.2025 | 29,05 | 29,35 | 28,81 | 29,33 | 0,76% | 98.660,00 |
| 24.11.2025 | 28,69 | 29,15 | 28,64 | 29,11 | 1,96% | 114.080,00 |
| 21.11.2025 | 28,47 | 28,62 | 28,05 | 28,55 | 0,39% | 143.535,00 |
| 20.11.2025 | 29,51 | 29,66 | 28,38 | 28,44 | -2,00% | 236.970,00 |
| 19.11.2025 | 29,15 | 29,29 | 28,92 | 29,02 | -0,17% | 86.982,00 |
| 18.11.2025 | 29,04 | 29,26 | 28,86 | 29,07 | -0,41% | 120.995,00 |
| 17.11.2025 | 29,42 | 29,62 | 29,00 | 29,19 | -0,82% | 85.139,00 |
| 14.11.2025 | 29,00 | 29,61 | 28,91 | 29,43 | 0,31% | 116.797,00 |
| 13.11.2025 | 30,27 | 30,27 | 29,27 | 29,34 | -3,42% | 202.683,00 |
| 12.11.2025 | 30,39 | 30,53 | 30,22 | 30,38 | 0,13% | 165.519,00 |
| 11.11.2025 | 30,63 | 30,64 | 30,20 | 30,34 | -1,04% | 181.862,00 |
| 10.11.2025 | 30,86 | 30,86 | 30,29 | 30,66 | 1,05% | 228.156,00 |
| 07.11.2025 | 30,25 | 30,34 | 29,61 | 30,34 | 0,23% | 442.420,00 |
| 06.11.2025 | 30,84 | 30,84 | 30,19 | 30,27 | -1,14% | 335.797,00 |
| 05.11.2025 | 30,30 | 30,82 | 30,15 | 30,62 | 1,76% | 409.637,00 |
| 04.11.2025 | 30,58 | 30,58 | 30,00 | 30,09 | -2,15% | 514.446,00 |
| 03.11.2025 | 30,95 | 30,96 | 30,25 | 30,75 | 0,85% | 749.033,00 |
| 31.10.2025 | 31,00 | 31,00 | 30,28 | 30,49 | -0,26% | 108.869,00 |
| 30.10.2025 | 31,25 | 31,29 | 30,47 | 30,57 | -2,14% | 77.392,00 |
| 29.10.2025 | 30,95 | 31,43 | 30,95 | 31,24 | 1,40% | 85.344,00 |
| 28.10.2025 | 30,89 | 30,90 | 30,56 | 30,81 | -0,10% | 96.032,00 |
| 27.10.2025 | 31,09 | 31,09 | 30,65 | 30,84 | 0,75% | 69.131,00 |
| 24.10.2025 | 30,68 | 30,73 | 30,34 | 30,61 | 1,09% | 97.181,00 |
| 23.10.2025 | 29,74 | 30,36 | 29,74 | 30,28 | 1,95% | 82.247,00 |
| 22.10.2025 | 30,37 | 30,39 | 29,45 | 29,70 | -1,36% | 115.731,00 |
| 21.10.2025 | 30,22 | 30,31 | 29,96 | 30,11 | -0,63% | 129.757,00 |
| 20.10.2025 | 30,17 | 30,64 | 30,10 | 30,30 | 1,30% | 120.096,00 |
| 17.10.2025 | 30,23 | 30,25 | 29,65 | 29,91 | -0,83% | 31.087,00 |
| 16.10.2025 | 30,54 | 30,57 | 30,06 | 30,16 | -0,36% | 71.958,00 |
| 15.10.2025 | 30,42 | 30,42 | 29,97 | 30,27 | 1,27% | 53.064,00 |
| 14.10.2025 | 29,49 | 30,06 | 29,15 | 29,89 | 0,71% | 131.549,00 |
| 13.10.2025 | 29,56 | 29,84 | 29,33 | 29,68 | -1,03% | 61.411,00 |
| 10.10.2025 | 29,78 | 29,99 | 29,00 | 29,99 | 1,66% | 71.817,00 |
| 09.10.2025 | 30,15 | 30,15 | 29,40 | 29,50 | -0,84% | 36.824,00 |
| 08.10.2025 | 29,40 | 30,36 | 29,32 | 29,75 | 1,57% | 41.932,00 |
| 07.10.2025 | 29,88 | 29,88 | 29,20 | 29,29 | -0,31% | 40.444,00 |
| 06.10.2025 | 29,37 | 29,51 | 29,25 | 29,38 | 1,52% | 46.220,00 |
| 02.10.2025 | 29,26 | 29,26 | 28,74 | 28,94 | -0,28% | 49.369,00 |
| 01.10.2025 | 28,64 | 29,11 | 28,52 | 29,02 | 0,80% | 111.123,00 |
| 30.09.2025 | 28,49 | 28,98 | 28,38 | 28,79 | 1,05% | 84.345,00 |
| 29.09.2025 | 28,60 | 28,75 | 28,38 | 28,49 | 0,78% | 38.871,00 |
| 26.09.2025 | 28,39 | 28,39 | 28,01 | 28,27 | 1,00% | 57.142,00 |
| 25.09.2025 | 28,18 | 28,18 | 27,85 | 27,99 | -0,99% | 91.958,00 |
| 24.09.2025 | 28,50 | 28,50 | 28,20 | 28,27 | 0,25% | 44.165,00 |
| 23.09.2025 | 28,49 | 28,49 | 28,09 | 28,20 | -0,53% | 58.508,00 |
| 22.09.2025 | 27,97 | 28,38 | 27,88 | 28,35 | 1,36% | 47.958,00 |
| 19.09.2025 | 28,07 | 28,15 | 27,86 | 27,97 | -0,36% | 21.651,00 |
| 18.09.2025 | 27,67 | 28,26 | 27,67 | 28,07 | 1,78% | 69.972,00 |
| 17.09.2025 | 27,50 | 27,75 | 27,47 | 27,58 | -0,47% | 47.421,00 |
| 16.09.2025 | 28,28 | 28,28 | 27,65 | 27,71 | -0,99% | 76.394,00 |
| 15.09.2025 | 27,79 | 28,07 | 27,79 | 27,99 | 1,11% | 22.452,00 |
| 12.09.2025 | 28,04 | 28,04 | 27,68 | 27,68 | -0,97% | 31.406,00 |
| 11.09.2025 | 28,02 | 28,24 | 27,76 | 27,95 | 0,90% | 34.500,00 |
| 10.09.2025 | 27,56 | 27,87 | 27,56 | 27,70 | 1,73% | 36.034,00 |
| 09.09.2025 | 27,08 | 27,25 | 26,77 | 27,23 | 0,78% | 32.102,00 |
| 08.09.2025 | 27,15 | 27,18 | 26,91 | 27,02 | -0,15% | 28.074,00 |
| 05.09.2025 | 27,68 | 27,68 | 26,73 | 27,06 | -0,37% | 35.941,00 |
| 04.09.2025 | 26,88 | 27,16 | 26,88 | 27,16 | 1,15% | 31.223,00 |
| 03.09.2025 | 27,25 | 27,25 | 26,66 | 26,85 | -0,22% | 38.720,00 |
| 02.09.2025 | 26,90 | 26,91 | 26,68 | 26,91 | -0,70% | 23.977,00 |
| 29.08.2025 | 27,51 | 27,51 | 27,07 | 27,10 | -1,35% | 23.938,00 |
| 28.08.2025 | 27,93 | 27,93 | 27,46 | 27,47 | -0,22% | 63.968,00 |
| 27.08.2025 | 27,80 | 27,80 | 27,45 | 27,53 | -0,11% | 19.674,00 |
| 26.08.2025 | 27,40 | 27,60 | 27,21 | 27,56 | 0,95% | 13.992,00 |
| 25.08.2025 | 27,41 | 27,59 | 27,30 | 27,30 | -0,58% | 30.584,00 |
| 22.08.2025 | 27,34 | 27,67 | 27,15 | 27,46 | 1,29% | 36.826,00 |
| 21.08.2025 | 27,16 | 27,31 | 27,03 | 27,11 | -0,18% | 23.379,00 |
| 20.08.2025 | 27,26 | 27,30 | 26,86 | 27,16 | -0,22% | 39.473,00 |
| 19.08.2025 | 27,45 | 27,45 | 27,11 | 27,22 | -0,69% | 36.990,00 |
| 18.08.2025 | 27,34 | 27,42 | 27,24 | 27,41 | 0,40% | 34.276,00 |
| 15.08.2025 | 27,33 | 27,37 | 27,17 | 27,30 | -0,29% | 35.136,00 |
| 14.08.2025 | 27,51 | 27,56 | 27,32 | 27,38 | -0,94% | 55.827,00 |
| 13.08.2025 | 28,00 | 28,00 | 27,30 | 27,64 | -0,47% | 39.384,00 |
| 12.08.2025 | 27,41 | 27,77 | 27,40 | 27,77 | 1,42% | 41.287,00 |
| 11.08.2025 | 27,65 | 27,66 | 27,31 | 27,38 | -0,22% | 35.392,00 |
| 08.08.2025 | 27,67 | 27,67 | 27,36 | 27,44 | 0,26% | 29.161,00 |
| 07.08.2025 | 27,71 | 27,71 | 27,27 | 27,37 | 0,33% | 31.230,00 |
| 06.08.2025 | 27,54 | 27,83 | 27,07 | 27,28 | 0,04% | 29.547,00 |
| 05.08.2025 | 28,12 | 28,12 | 27,14 | 27,27 | -0,29% | 19.253,00 |
| 04.08.2025 | 27,10 | 27,36 | 27,09 | 27,35 | 1,26% | 39.261,00 |
| 01.08.2025 | 27,62 | 27,62 | 26,54 | 27,01 | -1,02% | 18.000,00 |
| 31.07.2025 | 27,73 | 27,73 | 27,22 | 27,29 | -0,10% | 18.515,00 |
| 30.07.2025 | 27,72 | 27,94 | 27,24 | 27,32 | 0,37% | 20.272,00 |
| 29.07.2025 | 27,25 | 27,30 | 27,13 | 27,22 | -0,22% | 15.942,00 |
| 28.07.2025 | 27,59 | 27,59 | 27,18 | 27,28 | -0,24% | 26.209,00 |
| 25.07.2025 | 27,00 | 27,71 | 27,00 | 27,34 | 2,14% | 31.086,00 |
| 24.07.2025 | 27,28 | 27,29 | 26,74 | 26,77 | -0,10% | 30.093,00 |
| 23.07.2025 | 27,00 | 27,07 | 26,66 | 26,80 | 0,84% | 31.842,00 |