40,425€
0,25%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,39 | 40,50 | 40,09 | 40,42 | 0,24% | 40,00 |
| 04.11.2024 | 40,38 | 40,43 | 40,30 | 40,33 | -0,70% | - |
| 01.11.2024 | 40,44 | 40,63 | 40,38 | 40,61 | 0,37% | - |
| 31.10.2024 | 40,40 | 40,57 | 40,03 | 40,46 | -0,17% | 120,00 |
| 30.10.2024 | 40,59 | 40,63 | 40,44 | 40,53 | -0,20% | - |
| 29.10.2024 | 40,54 | 40,78 | 40,39 | 40,61 | -0,38% | - |
| 28.10.2024 | 40,77 | 40,79 | 40,51 | 40,77 | 0,16% | - |
| 25.10.2024 | 40,50 | 40,76 | 40,50 | 40,70 | 0,33% | 170,00 |
| 24.10.2024 | 40,76 | 41,00 | 40,54 | 40,57 | -0,88% | - |
| 23.10.2024 | 40,72 | 41,05 | 40,71 | 40,93 | 0,02% | - |
| 22.10.2024 | 40,72 | 40,93 | 39,50 | 40,92 | 0,22% | 900,00 |
| 21.10.2024 | 40,54 | 40,83 | 40,44 | 40,83 | 0,41% | 20,00 |
| 18.10.2024 | 40,62 | 40,74 | 40,52 | 40,66 | -0,33% | 382,00 |
| 17.10.2024 | 40,58 | 40,82 | 40,57 | 40,80 | 0,31% | - |
| 16.10.2024 | 40,51 | 40,67 | 40,49 | 40,67 | 0,25% | - |
| 15.10.2024 | 40,59 | 40,88 | 40,36 | 40,57 | 0,02% | 251,00 |
| 14.10.2024 | 40,79 | 40,79 | 40,45 | 40,56 | 0,02% | 12,00 |
| 11.10.2024 | 40,30 | 40,55 | 40,21 | 40,55 | 0,58% | 59,00 |
| 10.10.2024 | 40,24 | 40,46 | 39,98 | 40,32 | 0,15% | 80,00 |
| 09.10.2024 | 40,06 | 40,54 | 39,76 | 40,26 | 0,36% | 84,00 |
| 08.10.2024 | 40,06 | 40,19 | 39,73 | 40,11 | 0,07% | 61,00 |
| 07.10.2024 | 39,00 | 40,12 | 38,50 | 40,08 | 10,28% | 276,00 |
| 04.10.2024 | 35,76 | 36,39 | 35,72 | 36,35 | 1,79% | - |
| 03.10.2024 | 35,29 | 35,76 | 35,09 | 35,71 | 1,16% | - |
| 02.10.2024 | 35,28 | 35,31 | 34,95 | 35,30 | 0,43% | 33,00 |
| 01.10.2024 | 35,21 | 35,43 | 34,98 | 35,15 | -0,17% | - |
| 30.09.2024 | 35,25 | 35,40 | 35,15 | 35,21 | 0,00% | 50,00 |
| 27.09.2024 | 35,19 | 35,53 | 34,96 | 35,21 | 0,40% | 100,00 |
| 26.09.2024 | 35,31 | 35,46 | 34,88 | 35,07 | -0,67% | 102,00 |
| 25.09.2024 | 35,61 | 35,79 | 35,30 | 35,30 | -1,44% | - |
| 24.09.2024 | 35,30 | 35,98 | 35,18 | 35,82 | 1,36% | - |
| 23.09.2024 | 35,40 | 35,58 | 35,14 | 35,34 | 0,10% | - |
| 20.09.2024 | 35,28 | 35,73 | 34,88 | 35,30 | 0,03% | - |
| 19.09.2024 | 35,82 | 36,06 | 35,29 | 35,29 | -1,12% | - |
| 18.09.2024 | 36,15 | 36,15 | 35,49 | 35,69 | -1,14% | - |
| 17.09.2024 | 36,01 | 36,29 | 35,97 | 36,10 | 0,24% | - |
| 16.09.2024 | 35,93 | 36,16 | 35,68 | 36,02 | 0,03% | - |
| 13.09.2024 | 36,22 | 36,45 | 35,54 | 36,01 | -0,59% | - |
| 12.09.2024 | 35,71 | 36,32 | 35,60 | 36,22 | 1,60% | - |
| 11.09.2024 | 34,92 | 35,74 | 34,66 | 35,65 | 1,62% | - |
| 10.09.2024 | 33,96 | 35,37 | 33,92 | 35,08 | 3,06% | - |
| 09.09.2024 | 34,67 | 35,37 | 33,94 | 34,04 | -1,43% | 22,00 |
| 06.09.2024 | 34,96 | 35,14 | 33,90 | 34,54 | -1,17% | 3.441,00 |
| 05.09.2024 | 35,20 | 35,46 | 34,78 | 34,95 | -0,78% | 85,00 |
| 04.09.2024 | 35,19 | 35,41 | 34,90 | 35,22 | -0,47% | - |
| 03.09.2024 | 36,12 | 36,16 | 35,36 | 35,39 | -2,18% | - |
| 02.09.2024 | 36,24 | 36,24 | 36,08 | 36,18 | -0,03% | - |
| 30.08.2024 | 35,73 | 36,28 | 35,68 | 36,19 | 1,36% | - |
| 29.08.2024 | 35,25 | 36,03 | 35,25 | 35,70 | 1,35% | - |
| 28.08.2024 | 35,50 | 35,75 | 35,12 | 35,23 | -0,38% | - |
| 27.08.2024 | 35,16 | 35,56 | 35,07 | 35,36 | 0,48% | - |
| 26.08.2024 | 35,40 | 35,63 | 35,08 | 35,19 | -0,57% | - |
| 23.08.2024 | 35,12 | 35,70 | 34,70 | 35,39 | 0,65% | 379,00 |
| 22.08.2024 | 35,05 | 35,46 | 35,02 | 35,16 | 0,24% | - |
| 21.08.2024 | 35,26 | 35,46 | 34,67 | 35,08 | -0,40% | - |
| 20.08.2024 | 35,43 | 35,47 | 35,12 | 35,22 | -0,40% | - |
| 19.08.2024 | 35,49 | 35,61 | 35,33 | 35,36 | -0,55% | - |
| 16.08.2024 | 35,59 | 35,66 | 35,24 | 35,55 | -0,04% | - |
| 15.08.2024 | 35,19 | 35,86 | 35,14 | 35,57 | 1,41% | - |
| 14.08.2024 | 35,08 | 35,29 | 34,63 | 35,07 | 0,13% | - |
| 13.08.2024 | 35,07 | 35,23 | 34,84 | 35,03 | 0,07% | - |
| 12.08.2024 | 35,40 | 35,48 | 34,79 | 35,00 | -1,09% | - |
| 09.08.2024 | 35,37 | 35,57 | 35,06 | 35,39 | 0,23% | - |
| 08.08.2024 | 34,68 | 35,54 | 34,56 | 35,31 | 1,49% | - |
| 07.08.2024 | 35,44 | 35,73 | 34,30 | 34,79 | -1,00% | 147,00 |
| 06.08.2024 | 35,38 | 35,86 | 35,14 | 35,14 | 0,26% | 122,00 |
| 05.08.2024 | 36,14 | 36,24 | 34,86 | 35,05 | -4,09% | 85,00 |
| 02.08.2024 | 37,16 | 37,18 | 35,77 | 36,54 | -2,27% | 396,00 |
| 01.08.2024 | 37,95 | 38,06 | 37,34 | 37,39 | -0,40% | 15,00 |
| 31.07.2024 | 37,70 | 37,89 | 37,44 | 37,54 | -0,54% | 50,00 |
| 30.07.2024 | 35,81 | 38,00 | 35,80 | 37,75 | 5,34% | 262,00 |
| 29.07.2024 | 35,69 | 36,01 | 35,59 | 35,83 | 0,87% | - |
| 26.07.2024 | 34,96 | 35,72 | 34,77 | 35,52 | 1,72% | 33,00 |
| 25.07.2024 | 35,40 | 35,63 | 34,82 | 34,92 | -1,12% | 114,00 |
| 24.07.2024 | 35,31 | 35,58 | 35,05 | 35,32 | 0,00% | - |
| 23.07.2024 | 35,35 | 35,62 | 35,17 | 35,32 | -0,23% | - |
| 22.07.2024 | 34,52 | 36,20 | 34,51 | 35,40 | 2,68% | 116,00 |
| 19.07.2024 | 34,25 | 34,61 | 33,78 | 34,47 | 0,86% | 30,00 |
| 18.07.2024 | 34,80 | 34,80 | 34,03 | 34,18 | -1,50% | - |
| 17.07.2024 | 35,12 | 35,23 | 34,69 | 34,70 | -1,21% | 91,00 |
| 16.07.2024 | 34,43 | 35,22 | 34,31 | 35,12 | 2,35% | - |
| 15.07.2024 | 34,56 | 35,43 | 34,32 | 34,32 | -0,19% | 1.000,00 |
| 12.07.2024 | 34,80 | 35,17 | 34,33 | 34,38 | -1,24% | 356,00 |
| 11.07.2024 | 33,60 | 34,87 | 33,53 | 34,81 | 3,29% | 199,00 |
| 10.07.2024 | 34,31 | 34,97 | 33,65 | 33,70 | -1,86% | 92,00 |
| 09.07.2024 | 34,55 | 34,58 | 34,05 | 34,34 | -0,42% | 9,00 |
| 08.07.2024 | 34,13 | 34,63 | 33,28 | 34,49 | 0,83% | 236,00 |
| 05.07.2024 | 34,69 | 34,69 | 33,96 | 34,20 | -1,31% | - |
| 04.07.2024 | 34,64 | 34,76 | 34,64 | 34,66 | 0,10% | - |
| 03.07.2024 | 34,72 | 35,00 | 34,40 | 34,62 | -0,45% | - |
| 02.07.2024 | 34,79 | 35,09 | 34,49 | 34,78 | -0,01% | - |
| 01.07.2024 | 35,06 | 36,44 | 34,78 | 34,78 | -1,01% | 382,00 |
| 28.06.2024 | 34,92 | 35,17 | 34,82 | 35,14 | 0,69% | 42,00 |
| 27.06.2024 | 34,63 | 35,17 | 34,22 | 34,90 | 1,00% | 102,00 |
| 26.06.2024 | 32,79 | 35,50 | 32,79 | 34,55 | 9,44% | 257,00 |
| 25.06.2024 | 32,40 | 32,42 | 31,52 | 31,57 | -2,47% | 110,00 |
| 24.06.2024 | 31,88 | 32,71 | 31,87 | 32,37 | 1,89% | - |
| 21.06.2024 | 31,49 | 32,04 | 31,33 | 31,77 | 0,75% | - |
| 20.06.2024 | 32,28 | 32,53 | 31,52 | 31,54 | -2,17% | - |
| 19.06.2024 | 32,28 | 32,32 | 32,24 | 32,24 | -0,46% | - |