133,639$
1,36%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 102,23 | 112,38 | 100,53 | 108,13 | 2,08% | 356.515,00 |
| 04.04.2025 | 112,24 | 113,88 | 105,71 | 105,93 | -9,28% | 377.985,00 |
| 03.04.2025 | 116,64 | 120,20 | 113,33 | 116,76 | -6,07% | 304.150,00 |
| 02.04.2025 | 118,95 | 126,00 | 118,82 | 124,31 | 2,04% | 242.125,00 |
| 01.04.2025 | 120,13 | 122,40 | 117,84 | 121,83 | 1,52% | 289.430,00 |
| 31.03.2025 | 113,65 | 120,17 | 110,15 | 120,01 | 2,90% | 301.353,00 |
| 28.03.2025 | 122,70 | 123,44 | 114,01 | 116,63 | -4,97% | 291.779,00 |
| 27.03.2025 | 122,18 | 123,77 | 120,15 | 122,73 | -0,28% | 148.717,00 |
| 26.03.2025 | 124,91 | 126,10 | 120,86 | 123,07 | -1,77% | 139.028,00 |
| 25.03.2025 | 125,62 | 128,72 | 124,97 | 125,29 | -0,26% | 271.344,00 |
| 24.03.2025 | 121,55 | 126,03 | 121,55 | 125,62 | 4,37% | 251.472,00 |
| 21.03.2025 | 118,62 | 122,70 | 117,40 | 120,36 | -0,21% | 350.777,00 |
| 20.03.2025 | 118,90 | 121,89 | 118,36 | 120,61 | -0,12% | 218.130,00 |
| 19.03.2025 | 115,58 | 120,86 | 115,58 | 120,76 | 4,51% | 224.036,00 |
| 18.03.2025 | 115,70 | 116,00 | 112,75 | 115,55 | -0,28% | 220.034,00 |
| 17.03.2025 | 113,50 | 116,59 | 113,17 | 115,88 | 1,75% | 187.178,00 |
| 14.03.2025 | 113,93 | 115,69 | 112,56 | 113,89 | 1,13% | 214.998,00 |
| 13.03.2025 | 118,77 | 119,26 | 111,82 | 112,62 | -4,86% | 258.240,00 |
| 12.03.2025 | 118,75 | 123,97 | 117,14 | 118,37 | 0,68% | 380.296,00 |
| 11.03.2025 | 114,61 | 118,73 | 111,74 | 117,57 | 3,16% | 320.619,00 |
| 10.03.2025 | 114,45 | 115,50 | 111,78 | 113,97 | -2,02% | 272.496,00 |
| 07.03.2025 | 115,58 | 116,47 | 111,71 | 116,32 | 0,49% | 208.993,00 |
| 06.03.2025 | 116,02 | 117,11 | 112,98 | 115,75 | -2,03% | 190.898,00 |
| 05.03.2025 | 115,47 | 118,98 | 113,98 | 118,15 | 1,91% | 275.300,00 |
| 04.03.2025 | 110,86 | 118,08 | 108,86 | 115,93 | 2,08% | 383.835,00 |
| 03.03.2025 | 119,22 | 120,28 | 112,73 | 113,57 | -4,16% | 243.444,00 |
| 28.02.2025 | 116,45 | 120,40 | 114,32 | 118,50 | 0,59% | 324.688,00 |
| 27.02.2025 | 110,62 | 121,50 | 107,29 | 117,80 | 16,63% | 611.767,00 |
| 26.02.2025 | 101,06 | 103,17 | 99,65 | 101,00 | 0,27% | 237.975,00 |
| 25.02.2025 | 98,60 | 102,17 | 98,27 | 100,73 | 2,61% | 315.434,00 |
| 24.02.2025 | 100,12 | 101,25 | 98,03 | 98,17 | -1,84% | 188.834,00 |
| 21.02.2025 | 103,18 | 103,91 | 98,13 | 100,01 | -1,95% | 378.278,00 |
| 20.02.2025 | 102,59 | 103,26 | 99,82 | 102,00 | 0,04% | 152.533,00 |
| 19.02.2025 | 98,24 | 102,34 | 96,53 | 101,96 | 2,68% | 267.547,00 |
| 18.02.2025 | 97,59 | 99,62 | 96,13 | 99,30 | 1,10% | 306.158,00 |
| 17.02.2025 | 98,19 | 98,22 | 98,16 | 98,22 | 0,97% | - |
| 14.02.2025 | 93,10 | 97,87 | 91,55 | 97,28 | 4,50% | 283.983,00 |
| 13.02.2025 | 103,20 | 103,20 | 92,70 | 93,09 | -7,74% | 454.233,00 |
| 12.02.2025 | 104,81 | 106,80 | 100,14 | 100,90 | -5,29% | 215.385,00 |
| 11.02.2025 | 105,80 | 107,01 | 103,13 | 106,54 | -0,26% | 143.912,00 |
| 10.02.2025 | 106,51 | 108,27 | 105,82 | 106,82 | 1,08% | 117.951,00 |
| 07.02.2025 | 105,72 | 107,74 | 105,14 | 105,68 | -0,27% | 158.067,00 |
| 06.02.2025 | 105,43 | 106,46 | 103,43 | 105,97 | 0,78% | 118.938,00 |
| 05.02.2025 | 104,35 | 106,06 | 104,28 | 105,15 | 1,54% | 93.323,00 |
| 04.02.2025 | 101,29 | 103,56 | 101,14 | 103,56 | 1,38% | 82.949,00 |
| 03.02.2025 | 100,24 | 104,31 | 100,10 | 102,15 | -0,20% | 179.621,00 |
| 31.01.2025 | 103,03 | 105,69 | 101,70 | 102,35 | -0,68% | 169.205,00 |
| 30.01.2025 | 104,30 | 104,76 | 101,96 | 103,05 | 0,17% | 146.322,00 |
| 29.01.2025 | 103,03 | 104,24 | 101,82 | 102,88 | -0,29% | 129.181,00 |
| 28.01.2025 | 100,15 | 103,59 | 100,00 | 103,18 | 2,92% | 125.412,00 |
| 27.01.2025 | 105,23 | 106,90 | 100,00 | 100,26 | -5,53% | 266.563,00 |
| 24.01.2025 | 107,02 | 108,00 | 105,40 | 106,12 | -0,79% | 189.883,00 |
| 23.01.2025 | 105,00 | 107,04 | 104,11 | 106,96 | 1,17% | 163.868,00 |
| 22.01.2025 | 104,27 | 106,18 | 103,53 | 105,73 | 0,90% | 162.643,00 |
| 21.01.2025 | 103,99 | 107,49 | 103,27 | 104,78 | 1,35% | 254.240,00 |
| 17.01.2025 | 102,36 | 104,85 | 101,81 | 103,38 | 1,57% | 503.157,00 |
| 16.01.2025 | 100,43 | 102,47 | 99,16 | 101,78 | 1,32% | 183.844,00 |
| 15.01.2025 | 98,83 | 101,08 | 98,65 | 100,45 | 4,68% | 381.514,00 |