Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,91 | 34,22 | 32,88 | 34,06 | 2,34% | 205.607,00 |
| 06.03.2026 | 33,56 | 33,82 | 33,19 | 33,28 | -2,38% | 17.810,00 |
| 05.03.2026 | 34,75 | 34,77 | 33,64 | 34,09 | -1,90% | 18.865,00 |
| 04.03.2026 | 34,92 | 34,92 | 34,32 | 34,75 | 0,41% | 34.722,00 |
| 03.03.2026 | 35,00 | 35,00 | 33,96 | 34,61 | -3,19% | 66.547,00 |
| 02.03.2026 | 35,26 | 35,87 | 35,18 | 35,75 | 0,11% | 28.703,00 |
| 27.02.2026 | 35,52 | 35,80 | 35,26 | 35,71 | -0,28% | 19.264,00 |
| 26.02.2026 | 36,21 | 36,30 | 35,06 | 35,81 | -0,75% | 48.276,00 |
| 25.02.2026 | 36,35 | 36,35 | 35,80 | 36,08 | 0,11% | 33.631,00 |
| 24.02.2026 | 35,51 | 36,16 | 35,21 | 36,04 | 1,87% | 29.295,00 |
| 23.02.2026 | 35,39 | 35,60 | 35,10 | 35,38 | -0,37% | 27.030,00 |
| 20.02.2026 | 35,29 | 35,63 | 35,14 | 35,51 | 0,68% | 164.598,00 |
| 19.02.2026 | 34,89 | 35,36 | 34,89 | 35,27 | 1,07% | 90.410,00 |
| 18.02.2026 | 35,44 | 35,68 | 34,71 | 34,90 | -1,01% | 367.119,00 |
| 17.02.2026 | 35,27 | 35,45 | 34,91 | 35,25 | -0,06% | 227.236,00 |
| 13.02.2026 | 34,89 | 35,50 | 34,50 | 35,27 | 1,15% | 336.849,00 |
| 12.02.2026 | 35,31 | 35,74 | 34,87 | 34,87 | -0,91% | 335.130,00 |
| 11.02.2026 | 34,99 | 35,44 | 34,50 | 35,19 | 2,42% | 372.977,00 |
| 10.02.2026 | 34,30 | 34,57 | 33,94 | 34,36 | 0,41% | 128.253,00 |
| 09.02.2026 | 33,94 | 34,32 | 33,72 | 34,22 | 1,24% | 288.730,00 |
| 06.02.2026 | 33,02 | 33,90 | 33,02 | 33,80 | 3,49% | 252.545,00 |
| 05.02.2026 | 32,52 | 32,85 | 32,28 | 32,66 | -0,34% | 108.307,00 |
| 04.02.2026 | 33,33 | 33,66 | 32,27 | 32,77 | -0,97% | 309.661,00 |
| 03.02.2026 | 32,66 | 33,29 | 32,61 | 33,09 | 1,75% | 244.049,00 |
| 02.02.2026 | 32,08 | 32,64 | 32,08 | 32,52 | 0,93% | 383.080,00 |
| 30.01.2026 | 32,51 | 32,79 | 32,04 | 32,22 | -1,29% | 162.588,00 |
| 29.01.2026 | 32,61 | 32,94 | 32,18 | 32,64 | 1,49% | 276.991,00 |
| 28.01.2026 | 32,06 | 32,31 | 31,86 | 32,16 | -0,15% | 179.221,00 |
| 27.01.2026 | 31,70 | 32,26 | 31,55 | 32,21 | 2,16% | 163.305,00 |
| 26.01.2026 | 31,27 | 31,60 | 31,20 | 31,53 | 0,96% | 248.769,00 |
| 23.01.2026 | 31,45 | 31,47 | 31,01 | 31,23 | -0,71% | 167.675,00 |
| 22.01.2026 | 31,85 | 31,85 | 31,13 | 31,45 | -0,21% | 261.633,00 |
| 21.01.2026 | 31,41 | 31,67 | 31,06 | 31,52 | 0,95% | 152.562,00 |
| 20.01.2026 | 31,04 | 31,43 | 30,91 | 31,22 | -0,82% | 391.668,00 |
| 16.01.2026 | 31,19 | 31,74 | 31,10 | 31,48 | 1,64% | 334.726,00 |
| 15.01.2026 | 30,85 | 31,21 | 30,79 | 30,97 | 1,55% | 140.025,00 |
| 14.01.2026 | 30,53 | 30,61 | 30,25 | 30,50 | -0,36% | 98.789,00 |
| 13.01.2026 | 30,29 | 30,64 | 30,28 | 30,61 | 1,47% | 121.053,00 |
| 12.01.2026 | 29,71 | 30,21 | 29,66 | 30,17 | 1,40% | 154.966,00 |
| 09.01.2026 | 29,51 | 29,81 | 29,44 | 29,75 | 1,43% | 120.340,00 |
| 08.01.2026 | 29,49 | 29,54 | 29,17 | 29,33 | -0,67% | 60.065,00 |
| 07.01.2026 | 30,03 | 30,03 | 29,48 | 29,53 | -1,70% | 101.841,00 |
| 06.01.2026 | 29,62 | 30,06 | 29,15 | 30,04 | 0,74% | 125.646,00 |
| 05.01.2026 | 29,98 | 30,09 | 29,62 | 29,82 | 0,30% | 265.778,00 |
| 02.01.2026 | 29,18 | 29,74 | 29,13 | 29,73 | 2,78% | 122.390,00 |
| 31.12.2025 | 29,27 | 29,27 | 28,92 | 28,93 | -0,98% | 77.664,00 |
| 30.12.2025 | 29,39 | 29,39 | 29,20 | 29,21 | -0,44% | 113.131,00 |
| 29.12.2025 | 29,42 | 29,54 | 29,32 | 29,34 | -0,28% | 198.603,00 |
| 26.12.2025 | 29,44 | 29,44 | 29,31 | 29,42 | 0,03% | 44.011,00 |
| 24.12.2025 | 29,41 | 29,42 | 29,23 | 29,41 | 0,10% | 32.529,00 |
| 23.12.2025 | 29,21 | 29,41 | 29,18 | 29,38 | 0,48% | 329.103,00 |
| 22.12.2025 | 29,34 | 29,34 | 29,04 | 29,24 | 0,72% | 127.843,00 |
| 19.12.2025 | 28,75 | 29,10 | 28,75 | 29,03 | 1,04% | 72.362,00 |
| 18.12.2025 | 28,70 | 28,88 | 28,60 | 28,73 | 1,45% | 97.101,00 |
| 17.12.2025 | 29,11 | 29,14 | 28,26 | 28,32 | -2,81% | 181.629,00 |
| 16.12.2025 | 29,26 | 29,33 | 28,91 | 29,14 | -0,44% | 79.026,00 |
| 15.12.2025 | 29,48 | 29,48 | 29,22 | 29,27 | 0,24% | 84.661,00 |
| 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 |