Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 25,00 | 25,42 | 24,88 | 25,06 | 1,01% | 23.421,00 |
| 25.06.2025 | 25,07 | 25,07 | 24,79 | 24,81 | -0,76% | 13.175,00 |
| 24.06.2025 | 24,89 | 25,08 | 24,79 | 25,00 | 1,01% | 848.551,00 |
| 23.06.2025 | 24,52 | 24,75 | 24,36 | 24,75 | 1,19% | 28.871,00 |
| 20.06.2025 | 24,95 | 24,95 | 24,39 | 24,46 | -0,20% | 22.452,00 |
| 18.06.2025 | 24,43 | 24,60 | 24,38 | 24,51 | 0,33% | 10.714,00 |
| 17.06.2025 | 24,53 | 24,70 | 24,31 | 24,43 | -0,93% | 12.817,00 |
| 16.06.2025 | 24,61 | 24,83 | 24,58 | 24,66 | 1,11% | 8.993,00 |
| 13.06.2025 | 24,38 | 24,52 | 24,35 | 24,39 | -1,09% | 5.700,00 |
| 12.06.2025 | 24,28 | 24,66 | 24,28 | 24,66 | 1,11% | 7.935,00 |
| 11.06.2025 | 24,25 | 24,47 | 24,25 | 24,39 | 0,99% | 21.445,00 |
| 10.06.2025 | 24,36 | 24,36 | 24,01 | 24,15 | -0,25% | 25.401,00 |
| 09.06.2025 | 24,25 | 24,35 | 24,17 | 24,21 | -0,16% | 24.723,00 |
| 06.06.2025 | 24,43 | 24,43 | 24,13 | 24,25 | 1,00% | 12.811,00 |
| 05.06.2025 | 24,25 | 24,25 | 23,88 | 24,01 | 0,38% | 19.605,00 |
| 04.06.2025 | 24,10 | 24,10 | 23,92 | 23,92 | -0,54% | 23.967,00 |
| 03.06.2025 | 23,79 | 24,10 | 23,73 | 24,05 | 1,22% | 20.950,00 |
| 02.06.2025 | 23,68 | 23,77 | 23,43 | 23,76 | -0,13% | 17.543,00 |
| 30.05.2025 | 23,63 | 23,79 | 23,50 | 23,79 | 0,34% | 16.377,00 |
| 29.05.2025 | 24,08 | 24,08 | 23,55 | 23,71 | 0,34% | 23.236,00 |
| 28.05.2025 | 23,85 | 23,85 | 23,58 | 23,63 | -0,76% | 14.102,00 |
| 27.05.2025 | 23,93 | 23,93 | 23,69 | 23,81 | 1,54% | 11.300,00 |
| 23.05.2025 | 23,00 | 23,47 | 23,00 | 23,45 | 1,16% | 4.028,00 |
| 22.05.2025 | 23,23 | 23,27 | 23,03 | 23,18 | -0,98% | 7.312,00 |
| 21.05.2025 | 23,75 | 23,75 | 23,33 | 23,41 | -1,47% | 35.173,00 |
| 20.05.2025 | 23,70 | 23,80 | 23,68 | 23,76 | 0,13% | 13.860,00 |
| 19.05.2025 | 23,40 | 23,73 | 23,40 | 23,73 | 0,47% | 6.012,00 |
| 16.05.2025 | 23,43 | 23,62 | 23,37 | 23,62 | 0,81% | 7.294,00 |
| 15.05.2025 | 23,22 | 23,44 | 23,22 | 23,43 | 0,60% | 8.728,00 |
| 14.05.2025 | 23,16 | 23,34 | 23,12 | 23,29 | -0,38% | 7.405,00 |
| 13.05.2025 | 23,15 | 23,51 | 23,15 | 23,38 | 1,48% | 8.280,00 |
| 12.05.2025 | 23,25 | 23,50 | 22,98 | 23,04 | 1,36% | 13.449,00 |
| 09.05.2025 | 22,76 | 22,76 | 22,54 | 22,73 | 0,35% | 3.658,00 |
| 08.05.2025 | 22,98 | 22,98 | 22,58 | 22,65 | -0,09% | 11.878,00 |
| 07.05.2025 | 22,54 | 22,74 | 22,54 | 22,67 | 0,58% | 21.614,00 |
| 06.05.2025 | 22,73 | 22,73 | 22,32 | 22,54 | -0,53% | 9.055,00 |
| 05.05.2025 | 22,39 | 22,81 | 22,39 | 22,66 | -0,04% | 11.161,00 |
| 02.05.2025 | 23,00 | 23,00 | 22,41 | 22,67 | 1,57% | 15.151,00 |
| 01.05.2025 | 22,28 | 22,95 | 22,27 | 22,32 | 0,68% | 43.543,00 |
| 30.04.2025 | 22,38 | 22,38 | 21,75 | 22,17 | -0,09% | 9.368,00 |
| 29.04.2025 | 22,03 | 22,24 | 21,95 | 22,19 | 0,09% | 22.107,00 |
| 28.04.2025 | 22,07 | 22,20 | 21,96 | 22,17 | 0,18% | 6.617,00 |
| 25.04.2025 | 21,92 | 22,13 | 21,87 | 22,13 | 0,50% | 5.775,00 |
| 24.04.2025 | 21,93 | 22,07 | 21,31 | 22,02 | 2,51% | 9.463,00 |
| 23.04.2025 | 21,87 | 21,95 | 21,43 | 21,48 | 1,42% | 17.990,00 |
| 22.04.2025 | 20,82 | 21,28 | 20,82 | 21,18 | 2,72% | 8.664,00 |
| 21.04.2025 | 21,17 | 21,17 | 20,45 | 20,62 | -2,37% | 11.696,00 |
| 17.04.2025 | 21,06 | 21,40 | 21,06 | 21,12 | 0,57% | 22.721,00 |
| 16.04.2025 | 21,16 | 21,21 | 20,93 | 21,00 | -1,41% | 4.440,00 |
| 15.04.2025 | 21,21 | 21,46 | 21,21 | 21,30 | 0,24% | 9.344,00 |
| 14.04.2025 | 21,27 | 21,36 | 21,08 | 21,25 | 1,38% | 10.009,00 |
| 11.04.2025 | 20,66 | 21,87 | 20,40 | 20,96 | 2,09% | 9.402,00 |
| 10.04.2025 | 20,97 | 20,97 | 20,13 | 20,53 | -2,56% | 17.696,00 |
| 09.04.2025 | 19,61 | 21,07 | 19,29 | 21,07 | 7,45% | 17.369,00 |
| 08.04.2025 | 20,77 | 20,77 | 19,31 | 19,61 | -0,71% | 17.763,00 |
| 07.04.2025 | 19,06 | 20,16 | 19,00 | 19,75 | 0,36% | 19.785,00 |
| 04.04.2025 | 20,27 | 20,27 | 19,46 | 19,68 | -5,79% | 29.443,00 |
| 03.04.2025 | 21,47 | 21,47 | 20,89 | 20,89 | -4,13% | 95.792,00 |
| 02.04.2025 | 21,53 | 21,79 | 21,33 | 21,79 | 1,30% | 5.903,00 |
| 01.04.2025 | 21,39 | 21,51 | 21,15 | 21,51 | 0,89% | 8.614,00 |
| 31.03.2025 | 21,10 | 21,34 | 20,93 | 21,32 | 0,05% | 9.956,00 |
| 28.03.2025 | 21,46 | 21,48 | 21,29 | 21,31 | -0,75% | 16.387,00 |
| 27.03.2025 | 21,64 | 21,64 | 21,45 | 21,47 | -0,97% | 9.026,00 |
| 26.03.2025 | 21,89 | 22,00 | 21,60 | 21,68 | -1,68% | 12.412,00 |
| 25.03.2025 | 22,13 | 22,13 | 21,96 | 22,05 | -0,90% | 15.495,00 |
| 24.03.2025 | 22,07 | 22,27 | 22,07 | 22,25 | 1,74% | 14.310,00 |
| 21.03.2025 | 21,76 | 21,89 | 21,73 | 21,87 | -0,64% | 15.475,00 |
| 20.03.2025 | 21,88 | 22,14 | 21,66 | 22,01 | -0,54% | 15.286,00 |
| 19.03.2025 | 22,09 | 22,18 | 21,83 | 22,13 | 1,89% | 21.763,00 |
| 18.03.2025 | 21,77 | 21,77 | 21,62 | 21,72 | -0,78% | 10.594,00 |
| 17.03.2025 | 21,84 | 22,00 | 21,77 | 21,89 | 0,74% | 10.413,00 |
| 14.03.2025 | 21,34 | 21,76 | 21,34 | 21,73 | 2,69% | 14.126,00 |
| 13.03.2025 | 21,22 | 21,28 | 21,04 | 21,16 | -0,70% | 16.396,00 |
| 12.03.2025 | 21,94 | 21,94 | 21,26 | 21,31 | 0,66% | 50.363,00 |
| 11.03.2025 | 21,12 | 21,35 | 20,99 | 21,17 | 0,57% | 44.748,00 |
| 10.03.2025 | 20,91 | 21,14 | 20,81 | 21,05 | -1,08% | 19.559,00 |
| 07.03.2025 | 20,94 | 21,33 | 20,90 | 21,28 | 1,14% | 17.675,00 |
| 06.03.2025 | 21,33 | 21,33 | 20,96 | 21,04 | -2,46% | 119.271,00 |
| 05.03.2025 | 21,55 | 21,82 | 21,38 | 21,57 | 0,94% | 43.773,00 |
| 04.03.2025 | 21,62 | 21,69 | 21,19 | 21,37 | -1,52% | 53.184,00 |
| 03.03.2025 | 22,36 | 22,36 | 21,56 | 21,70 | -2,16% | 23.956,00 |
| 28.02.2025 | 21,75 | 22,18 | 21,73 | 22,18 | 1,56% | 18.976,00 |
| 27.02.2025 | 22,47 | 22,51 | 21,83 | 21,84 | -2,19% | 34.757,00 |
| 26.02.2025 | 22,36 | 22,52 | 22,25 | 22,33 | 1,64% | 24.807,00 |
| 25.02.2025 | 22,02 | 22,09 | 21,59 | 21,97 | 0,14% | 22.959,00 |
| 24.02.2025 | 22,46 | 22,46 | 21,80 | 21,94 | -2,05% | 26.603,00 |
| 21.02.2025 | 23,35 | 23,35 | 22,29 | 22,40 | -2,69% | 28.238,00 |
| 20.02.2025 | 23,67 | 23,67 | 22,75 | 23,02 | -0,56% | 34.534,00 |
| 19.02.2025 | 23,40 | 23,40 | 23,02 | 23,15 | -0,43% | 25.311,00 |
| 18.02.2025 | 23,24 | 23,25 | 23,05 | 23,25 | 1,40% | 41.188,00 |
| 14.02.2025 | 23,25 | 23,25 | 22,91 | 22,93 | -0,56% | 18.549,00 |
| 13.02.2025 | 23,43 | 23,43 | 22,79 | 23,06 | 0,61% | 24.953,00 |
| 12.02.2025 | 22,76 | 23,03 | 22,73 | 22,92 | -1,12% | 25.767,00 |
| 11.02.2025 | 23,54 | 23,54 | 23,11 | 23,18 | -1,45% | 39.092,00 |
| 10.02.2025 | 23,29 | 23,55 | 23,29 | 23,52 | 0,99% | 27.748,00 |
| 07.02.2025 | 22,93 | 23,60 | 22,93 | 23,29 | -0,21% | 23.167,00 |
| 06.02.2025 | 23,36 | 23,37 | 23,12 | 23,34 | 0,69% | 27.723,00 |
| 05.02.2025 | 22,84 | 23,45 | 22,84 | 23,18 | 1,71% | 23.295,00 |
| 04.02.2025 | 23,06 | 23,06 | 22,65 | 22,79 | -0,31% | 44.470,00 |
| 03.02.2025 | 22,99 | 23,69 | 22,45 | 22,86 | -1,93% | 43.551,00 |