Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 23,97 | 23,97 | 23,27 | 23,31 | -0,64% | 109.596,00 |
| 30.01.2025 | 23,57 | 23,58 | 23,27 | 23,46 | 2,27% | 71.262,00 |
| 29.01.2025 | 23,21 | 23,21 | 22,81 | 22,94 | 0,57% | 137.252,00 |
| 28.01.2025 | 23,41 | 23,53 | 22,31 | 22,81 | 0,66% | 122.914,00 |
| 27.01.2025 | 23,99 | 23,99 | 22,45 | 22,66 | -10,96% | 129.138,00 |
| 24.01.2025 | 25,65 | 25,65 | 25,36 | 25,45 | -0,59% | 37.925,00 |
| 23.01.2025 | 25,75 | 25,75 | 25,27 | 25,60 | 0,20% | 58.557,00 |
| 22.01.2025 | 25,88 | 25,89 | 25,50 | 25,55 | 0,99% | 124.695,00 |
| 21.01.2025 | 25,13 | 25,30 | 24,56 | 25,30 | 3,94% | 95.958,00 |
| 17.01.2025 | 24,47 | 24,76 | 24,14 | 24,34 | 0,95% | 91.433,00 |
| 16.01.2025 | 24,92 | 26,79 | 23,84 | 24,11 | 0,75% | 72.543,00 |
| 15.01.2025 | 24,48 | 24,48 | 23,78 | 23,93 | 1,61% | 214.014,00 |
| 14.01.2025 | 23,70 | 23,70 | 23,33 | 23,55 | 2,09% | 78.611,00 |
| 13.01.2025 | 23,20 | 23,20 | 22,74 | 23,07 | -0,57% | 61.750,00 |
| 10.01.2025 | 23,56 | 23,56 | 22,90 | 23,20 | -1,55% | 495.104,00 |
| 08.01.2025 | 23,92 | 23,92 | 23,10 | 23,57 | -0,86% | 136.066,00 |
| 07.01.2025 | 24,45 | 24,45 | 23,58 | 23,77 | -1,25% | 298.755,00 |
| 06.01.2025 | 24,23 | 24,26 | 24,03 | 24,07 | 1,35% | 56.508,00 |
| 03.01.2025 | 23,54 | 23,75 | 23,32 | 23,75 | 2,77% | 37.639,00 |
| 02.01.2025 | 23,25 | 23,36 | 22,94 | 23,11 | 0,16% | 76.509,00 |
| 31.12.2024 | 23,49 | 23,49 | 23,01 | 23,07 | -0,50% | 38.321,00 |
| 30.12.2024 | 23,63 | 23,63 | 22,89 | 23,19 | -0,86% | 62.271,00 |
| 27.12.2024 | 23,53 | 23,63 | 23,16 | 23,39 | -1,29% | 13.033,00 |
| 26.12.2024 | 23,77 | 23,77 | 23,53 | 23,70 | 0,10% | 40.417,00 |
| 24.12.2024 | 23,80 | 23,80 | 23,45 | 23,67 | 1,08% | 7.829,00 |
| 23.12.2024 | 24,04 | 24,04 | 23,25 | 23,42 | -0,41% | 53.950,00 |
| 20.12.2024 | 23,52 | 23,75 | 23,00 | 23,51 | 1,15% | 118.136,00 |
| 19.12.2024 | 24,16 | 24,16 | 23,17 | 23,25 | 0,21% | 88.303,00 |
| 18.12.2024 | 24,50 | 24,50 | 23,09 | 23,20 | -3,89% | 118.900,00 |
| 17.12.2024 | 24,96 | 27,46 | 23,94 | 24,14 | -1,49% | 147.497,00 |
| 16.12.2024 | 24,65 | 24,65 | 24,19 | 24,50 | 0,95% | 55.346,00 |
| 13.12.2024 | 24,56 | 24,56 | 24,23 | 24,27 | -0,38% | 33.826,00 |
| 12.12.2024 | 24,84 | 24,84 | 24,36 | 24,36 | -1,28% | 43.933,00 |
| 11.12.2024 | 24,82 | 24,82 | 24,48 | 24,68 | 1,69% | 8.396,00 |
| 10.12.2024 | 25,04 | 25,04 | 24,21 | 24,27 | -1,08% | 15.876,00 |
| 09.12.2024 | 25,47 | 25,47 | 24,43 | 24,54 | -2,37% | 23.026,00 |
| 06.12.2024 | 25,68 | 25,68 | 25,01 | 25,13 | -0,13% | 65.088,00 |
| 05.12.2024 | 25,61 | 25,61 | 25,16 | 25,16 | -0,61% | 12.502,00 |