Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 23.179,00 |
| 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 |
| 22.07.2025 | 26,73 | 26,73 | 26,14 | 26,57 | 0,39% | 16.502,00 |
| 21.07.2025 | 26,80 | 26,80 | 26,46 | 26,47 | -0,16% | 15.328,00 |
| 18.07.2025 | 26,76 | 26,76 | 26,41 | 26,51 | 0,31% | 34.490,00 |
| 17.07.2025 | 26,04 | 26,87 | 26,04 | 26,43 | 2,19% | 28.603,00 |
| 16.07.2025 | 26,09 | 26,09 | 25,51 | 25,86 | 0,48% | 14.432,00 |
| 15.07.2025 | 26,08 | 26,08 | 25,65 | 25,74 | -0,23% | 27.195,00 |
| 14.07.2025 | 25,57 | 25,80 | 25,57 | 25,80 | 0,55% | 13.335,00 |
| 11.07.2025 | 25,78 | 25,78 | 25,56 | 25,66 | -0,19% | 13.877,00 |
| 10.07.2025 | 25,78 | 25,78 | 25,37 | 25,71 | 0,16% | 21.967,00 |
| 09.07.2025 | 26,00 | 26,00 | 25,45 | 25,67 | 0,90% | 13.083,00 |
| 08.07.2025 | 25,58 | 25,64 | 25,26 | 25,44 | -0,74% | 35.503,00 |
| 07.07.2025 | 25,59 | 25,74 | 25,48 | 25,63 | -0,31% | 223.527,00 |
| 03.07.2025 | 25,53 | 25,74 | 25,53 | 25,71 | 1,14% | 9.918,00 |
| 02.07.2025 | 25,20 | 25,42 | 25,13 | 25,42 | 0,47% | 13.695,00 |
| 01.07.2025 | 25,29 | 25,30 | 25,09 | 25,30 | -0,63% | 6.272,00 |
| 30.06.2025 | 25,41 | 25,46 | 25,24 | 25,46 | 0,51% | 8.025,00 |
| 27.06.2025 | 25,23 | 25,50 | 25,16 | 25,33 | 1,08% | 17.110,00 |
| 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 | 24,82 | 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 |