161,808$
0,04%
Echtzeit-Aktienkurs VSE Corp
Bid:
Ask:
Aktienkurse zur VSE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 162,94 | 162,94 | 158,21 | 162,40 | 0,40% | 200.301,00 |
| 28.08.2025 | 166,18 | 166,50 | 159,77 | 161,75 | -2,01% | 194.328,00 |
| 27.08.2025 | 166,20 | 167,58 | 165,03 | 165,07 | -1,17% | 178.024,00 |
| 26.08.2025 | 165,00 | 167,39 | 163,57 | 167,02 | 1,12% | 130.637,00 |
| 25.08.2025 | 167,00 | 168,80 | 165,12 | 165,17 | -1,10% | 160.164,00 |
| 22.08.2025 | 163,60 | 169,00 | 162,66 | 167,00 | 2,50% | 262.589,00 |
| 21.08.2025 | 158,79 | 163,66 | 158,79 | 162,93 | 1,99% | 155.737,00 |
| 20.08.2025 | 160,44 | 161,28 | 157,39 | 159,75 | -0,87% | 315.631,00 |
| 19.08.2025 | 164,07 | 165,55 | 159,53 | 161,16 | -2,16% | 258.512,00 |
| 18.08.2025 | 161,57 | 165,38 | 160,00 | 164,72 | 1,79% | 175.784,00 |
| 15.08.2025 | 164,01 | 166,85 | 161,27 | 161,83 | -1,21% | 385.408,00 |
| 14.08.2025 | 162,95 | 166,02 | 161,63 | 163,82 | -0,49% | 370.054,00 |
| 13.08.2025 | 166,25 | 166,25 | 160,96 | 164,62 | -0,18% | 311.536,00 |
| 12.08.2025 | 154,73 | 165,65 | 154,73 | 164,91 | 7,26% | 440.336,00 |
| 11.08.2025 | 153,74 | 155,70 | 152,55 | 153,75 | 0,16% | 216.067,00 |
| 08.08.2025 | 156,56 | 157,92 | 152,65 | 153,50 | -1,11% | 297.389,00 |
| 07.08.2025 | 156,30 | 158,00 | 152,47 | 155,22 | -0,62% | 293.958,00 |
| 06.08.2025 | 158,35 | 158,51 | 155,46 | 156,19 | -1,44% | 207.554,00 |
| 05.08.2025 | 156,75 | 161,60 | 156,01 | 158,47 | 1,03% | 366.500,00 |
| 04.08.2025 | 148,22 | 158,88 | 147,49 | 156,85 | 7,23% | 413.996,00 |
| 01.08.2025 | 153,44 | 153,44 | 143,77 | 146,27 | -6,56% | 312.216,00 |
| 31.07.2025 | 146,00 | 158,11 | 142,41 | 156,54 | 10,64% | 480.879,00 |
| 30.07.2025 | 142,44 | 145,00 | 139,87 | 141,48 | -0,23% | 254.724,00 |
| 29.07.2025 | 140,19 | 142,28 | 139,55 | 141,80 | 2,16% | 244.403,00 |
| 28.07.2025 | 137,50 | 139,01 | 135,44 | 138,80 | 1,56% | 262.731,00 |
| 25.07.2025 | 135,31 | 137,07 | 133,59 | 136,67 | 1,93% | 163.497,00 |
| 24.07.2025 | 133,94 | 135,45 | 132,39 | 134,08 | 0,19% | 136.440,00 |
| 23.07.2025 | 130,62 | 134,22 | 130,62 | 133,83 | 3,23% | 121.813,00 |
| 22.07.2025 | 129,48 | 130,83 | 125,27 | 129,64 | -0,48% | 170.516,00 |
| 21.07.2025 | 131,53 | 132,71 | 130,00 | 130,27 | -0,86% | 90.233,00 |
| 18.07.2025 | 133,08 | 133,40 | 130,56 | 131,40 | -0,79% | 135.819,00 |
| 17.07.2025 | 129,41 | 134,35 | 128,60 | 132,44 | 2,68% | 201.272,00 |
| 16.07.2025 | 125,46 | 129,22 | 125,00 | 128,98 | 2,88% | 152.198,00 |
| 15.07.2025 | 129,39 | 129,50 | 125,28 | 125,37 | -3,25% | 127.842,00 |
| 14.07.2025 | 126,69 | 130,15 | 126,39 | 129,58 | 2,30% | 138.271,00 |
| 11.07.2025 | 127,50 | 127,99 | 125,31 | 126,67 | -0,85% | 135.428,00 |
| 10.07.2025 | 125,95 | 129,09 | 125,04 | 127,76 | 1,08% | 130.879,00 |
| 09.07.2025 | 126,50 | 127,09 | 124,99 | 126,39 | 0,17% | 130.349,00 |
| 08.07.2025 | 126,00 | 126,88 | 123,69 | 126,17 | 0,07% | 160.826,00 |
| 07.07.2025 | 127,13 | 128,05 | 124,75 | 126,08 | -1,48% | 135.829,00 |
| 03.07.2025 | 131,00 | 131,50 | 126,94 | 127,97 | -1,83% | 143.668,00 |
| 02.07.2025 | 129,00 | 130,88 | 127,12 | 130,35 | 0,96% | 242.995,00 |
| 01.07.2025 | 129,96 | 131,52 | 126,44 | 129,11 | -1,39% | 170.791,00 |
| 30.06.2025 | 131,56 | 132,91 | 128,98 | 130,94 | 0,52% | 200.361,00 |
| 27.06.2025 | 128,86 | 131,02 | 126,41 | 130,26 | 1,98% | 922.681,00 |
| 26.06.2025 | 136,97 | 139,98 | 124,24 | 127,73 | -5,97% | 551.376,00 |
| 25.06.2025 | 139,71 | 140,57 | 135,43 | 135,84 | -2,46% | 183.787,00 |
| 24.06.2025 | 138,10 | 139,38 | 136,97 | 139,27 | 1,20% | 157.437,00 |
| 23.06.2025 | 134,95 | 137,71 | 133,84 | 137,62 | 1,50% | 138.221,00 |
| 20.06.2025 | 136,78 | 137,50 | 134,52 | 135,59 | -0,14% | 173.735,00 |
| 18.06.2025 | 134,45 | 137,82 | 133,04 | 135,78 | 0,99% | 142.246,00 |
| 17.06.2025 | 133,02 | 135,51 | 131,33 | 134,45 | 0,32% | 136.575,00 |
| 16.06.2025 | 138,90 | 140,00 | 133,47 | 134,02 | -2,85% | 198.148,00 |
| 13.06.2025 | 139,00 | 140,35 | 137,17 | 137,95 | -1,85% | 182.889,00 |
| 12.06.2025 | 138,00 | 140,64 | 137,35 | 140,55 | 1,64% | 152.117,00 |
| 11.06.2025 | 133,35 | 139,47 | 132,83 | 138,28 | 3,65% | 245.675,00 |
| 10.06.2025 | 133,50 | 133,63 | 131,25 | 133,41 | 0,10% | 133.649,00 |
| 09.06.2025 | 134,00 | 134,98 | 130,52 | 133,28 | -0,27% | 174.302,00 |
| 06.06.2025 | 133,50 | 134,96 | 132,06 | 133,64 | 1,36% | 142.539,00 |
| 05.06.2025 | 130,91 | 133,49 | 130,62 | 131,85 | 0,53% | 148.401,00 |
| 04.06.2025 | 131,38 | 132,03 | 129,21 | 131,16 | -0,16% | 177.704,00 |
| 03.06.2025 | 130,30 | 133,59 | 129,01 | 131,37 | 0,91% | 449.843,00 |
| 02.06.2025 | 130,00 | 130,50 | 128,66 | 130,19 | 0,08% | 160.518,00 |
| 30.05.2025 | 129,50 | 130,49 | 127,59 | 130,09 | 0,34% | 279.594,00 |
| 29.05.2025 | 128,69 | 131,01 | 127,01 | 129,65 | 1,07% | 154.200,00 |
| 28.05.2025 | 130,17 | 130,40 | 127,97 | 128,28 | -1,30% | 148.233,00 |
| 27.05.2025 | 127,73 | 130,00 | 125,92 | 129,97 | 2,59% | 224.004,00 |
| 23.05.2025 | 125,32 | 128,55 | 124,50 | 126,69 | -0,19% | 182.936,00 |
| 22.05.2025 | 129,06 | 129,06 | 126,44 | 126,92 | -1,80% | 303.178,00 |
| 21.05.2025 | 130,27 | 131,50 | 128,38 | 129,25 | -1,54% | 171.458,00 |
| 20.05.2025 | 132,70 | 134,50 | 130,96 | 131,27 | -1,81% | 170.907,00 |
| 19.05.2025 | 132,20 | 133,88 | 129,47 | 133,69 | 0,19% | 185.119,00 |
| 16.05.2025 | 131,11 | 133,44 | 129,40 | 133,44 | 1,70% | 175.130,00 |
| 15.05.2025 | 130,51 | 139,51 | 130,37 | 131,21 | 0,39% | 166.656,00 |
| 14.05.2025 | 132,99 | 132,99 | 130,00 | 130,70 | -1,39% | 238.015,00 |
| 13.05.2025 | 131,70 | 134,29 | 129,92 | 132,54 | 0,84% | 209.737,00 |
| 12.05.2025 | 134,74 | 136,00 | 131,08 | 131,44 | 1,78% | 548.574,00 |
| 09.05.2025 | 131,42 | 131,42 | 128,20 | 129,14 | -1,73% | 361.547,00 |
| 08.05.2025 | 127,28 | 134,00 | 127,20 | 131,42 | 3,25% | 705.208,00 |
| 07.05.2025 | 123,00 | 129,08 | 121,75 | 127,28 | 7,81% | 529.804,00 |
| 06.05.2025 | 113,88 | 119,61 | 112,50 | 118,06 | 0,82% | 334.942,00 |
| 05.05.2025 | 120,47 | 121,50 | 116,84 | 117,10 | -4,42% | 284.431,00 |
| 02.05.2025 | 119,00 | 127,00 | 118,37 | 122,52 | 4,67% | 324.969,00 |
| 01.05.2025 | 116,30 | 119,69 | 115,19 | 117,05 | 2,21% | 221.727,00 |
| 30.04.2025 | 115,23 | 115,23 | 109,67 | 114,52 | -1,17% | 226.751,00 |
| 29.04.2025 | 114,22 | 116,17 | 114,10 | 115,88 | 1,45% | 170.762,00 |
| 28.04.2025 | 114,42 | 117,78 | 113,57 | 114,22 | 0,25% | 211.798,00 |
| 25.04.2025 | 113,39 | 114,18 | 110,97 | 113,94 | 0,21% | 165.666,00 |
| 24.04.2025 | 107,96 | 114,29 | 107,50 | 113,70 | 5,12% | 187.863,00 |
| 23.04.2025 | 109,66 | 110,98 | 107,54 | 108,16 | 2,77% | 148.795,00 |
| 22.04.2025 | 105,21 | 107,00 | 103,91 | 105,24 | 2,03% | 230.491,00 |
| 21.04.2025 | 107,61 | 108,00 | 101,57 | 103,15 | -4,66% | 162.250,00 |
| 17.04.2025 | 108,94 | 112,88 | 105,47 | 108,19 | -1,73% | 821.038,00 |
| 16.04.2025 | 110,33 | 111,93 | 105,75 | 110,09 | -2,04% | 461.784,00 |
| 15.04.2025 | 112,00 | 114,30 | 110,14 | 112,39 | 0,44% | 201.818,00 |
| 14.04.2025 | 115,00 | 115,00 | 110,25 | 111,89 | -0,49% | 180.573,00 |
| 11.04.2025 | 108,59 | 113,30 | 107,02 | 112,44 | 1,82% | 191.453,00 |
| 10.04.2025 | 112,56 | 114,94 | 108,35 | 110,43 | -5,44% | 237.339,00 |
| 09.04.2025 | 105,98 | 118,87 | 104,78 | 116,78 | 9,15% | 320.634,00 |
| 08.04.2025 | 114,00 | 114,18 | 105,36 | 106,99 | -1,05% | 227.902,00 |