118,420$
0,53%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 117,52 | 119,93 | 115,63 | 118,41 | 0,51% | - |
| 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 |
| 14.01.2025 | 95,33 | 96,09 | 92,80 | 95,96 | 2,00% | 179.119,00 |
| 13.01.2025 | 91,61 | 94,43 | 89,94 | 94,08 | 1,81% | 206.770,00 |
| 10.01.2025 | 88,91 | 92,64 | 88,69 | 92,41 | 2,14% | 254.983,00 |
| 08.01.2025 | 90,86 | 93,45 | 90,08 | 90,47 | -0,72% | 151.845,00 |
| 07.01.2025 | 94,17 | 95,52 | 89,70 | 91,13 | -2,78% | 386.571,00 |
| 06.01.2025 | 93,39 | 97,12 | 93,39 | 93,74 | 0,10% | 329.763,00 |
| 03.01.2025 | 93,36 | 95,43 | 92,80 | 93,65 | 0,80% | 185.518,00 |
| 02.01.2025 | 95,60 | 96,80 | 92,39 | 92,91 | -2,30% | 322.801,00 |
| 31.12.2024 | 97,78 | 98,50 | 94,13 | 95,10 | -1,78% | 579.088,00 |
| 30.12.2024 | 96,41 | 98,28 | 94,14 | 96,82 | 0,01% | 246.792,00 |
| 27.12.2024 | 97,27 | 97,84 | 95,02 | 96,81 | -1,00% | 168.584,00 |
| 26.12.2024 | 97,87 | 99,39 | 97,20 | 97,79 | -0,61% | 228.861,00 |
| 24.12.2024 | 98,40 | 99,65 | 98,10 | 98,39 | 0,12% | 72.850,00 |
| 23.12.2024 | 99,61 | 99,61 | 97,70 | 98,27 | -1,22% | 216.563,00 |
| 20.12.2024 | 100,01 | 101,63 | 97,89 | 99,48 | -2,45% | 874.378,00 |
| 19.12.2024 | 102,78 | 106,61 | 101,51 | 101,98 | -0,23% | 325.085,00 |
| 18.12.2024 | 109,15 | 110,70 | 100,78 | 102,22 | -6,55% | 230.830,00 |
| 17.12.2024 | 109,20 | 110,12 | 106,41 | 109,38 | 0,48% | 251.227,00 |
| 16.12.2024 | 107,79 | 110,73 | 107,49 | 108,86 | 0,60% | 172.640,00 |
| 13.12.2024 | 109,34 | 111,87 | 106,80 | 108,21 | -0,82% | 113.975,00 |
| 12.12.2024 | 115,81 | 116,16 | 108,15 | 109,10 | -5,55% | 259.847,00 |
| 11.12.2024 | 118,94 | 119,56 | 115,03 | 115,51 | -1,79% | 134.751,00 |
| 10.12.2024 | 115,52 | 118,93 | 112,22 | 117,61 | 3,30% | 323.326,00 |
| 09.12.2024 | 119,10 | 119,98 | 110,15 | 113,85 | -4,03% | 332.117,00 |
| 06.12.2024 | 116,02 | 118,97 | 115,07 | 118,63 | 3,61% | 318.039,00 |
| 05.12.2024 | 116,50 | 117,34 | 114,36 | 114,50 | -2,05% | 176.307,00 |
| 04.12.2024 | 114,95 | 118,09 | 114,23 | 116,90 | 1,71% | 179.732,00 |
| 03.12.2024 | 117,55 | 119,54 | 114,44 | 114,93 | -1,61% | 187.351,00 |
| 02.12.2024 | 117,42 | 118,15 | 115,80 | 116,81 | -0,38% | 265.694,00 |
| 29.11.2024 | 116,24 | 117,92 | 115,79 | 117,26 | 1,97% | 74.714,00 |
| 27.11.2024 | 117,39 | 118,09 | 114,99 | 114,99 | -1,09% | 86.574,00 |
| 26.11.2024 | 115,41 | 117,07 | 113,89 | 116,26 | 0,15% | 107.180,00 |
| 25.11.2024 | 118,25 | 121,86 | 113,82 | 116,09 | -0,76% | 311.354,00 |
| 22.11.2024 | 115,13 | 117,70 | 115,13 | 116,98 | 2,38% | 218.933,00 |
| 21.11.2024 | 115,22 | 117,10 | 113,69 | 114,26 | -0,48% | 149.518,00 |
| 20.11.2024 | 114,93 | 115,41 | 113,46 | 114,81 | -0,50% | 139.117,00 |
| 19.11.2024 | 112,75 | 116,07 | 112,56 | 115,39 | 0,94% | 212.153,00 |
| 18.11.2024 | 114,98 | 116,56 | 113,67 | 114,32 | -0,88% | 118.048,00 |
| 15.11.2024 | 117,44 | 117,44 | 113,90 | 115,34 | -1,79% | 136.596,00 |
| 14.11.2024 | 121,66 | 121,66 | 116,11 | 117,44 | -3,23% | 280.198,00 |
| 13.11.2024 | 122,26 | 123,92 | 119,90 | 121,36 | 0,05% | 232.530,00 |
| 12.11.2024 | 120,89 | 121,60 | 118,75 | 121,30 | 0,42% | 169.332,00 |
| 11.11.2024 | 119,20 | 120,97 | 117,93 | 120,79 | 2,54% | 157.464,00 |
| 08.11.2024 | 114,89 | 118,94 | 114,14 | 117,80 | 2,95% | 147.819,00 |
| 07.11.2024 | 116,90 | 116,95 | 113,22 | 114,42 | -1,86% | 186.289,00 |
| 06.11.2024 | 108,88 | 116,84 | 108,74 | 116,59 | 9,67% | 403.517,00 |
| 05.11.2024 | 103,77 | 106,69 | 102,31 | 106,31 | 3,17% | 217.784,00 |
| 04.11.2024 | 103,05 | 105,04 | 102,02 | 103,04 | -0,28% | 137.379,00 |
| 01.11.2024 | 103,26 | 105,68 | 102,68 | 103,33 | 0,69% | 204.386,00 |
| 31.10.2024 | 106,75 | 107,17 | 102,55 | 102,62 | -3,44% | 212.555,00 |
| 30.10.2024 | 106,66 | 108,30 | 106,25 | 106,28 | -0,23% | 217.825,00 |
| 29.10.2024 | 104,49 | 106,65 | 104,33 | 106,53 | 1,65% | 180.083,00 |
| 28.10.2024 | 103,65 | 105,07 | 103,00 | 104,80 | 1,83% | 168.692,00 |
| 25.10.2024 | 102,55 | 103,34 | 101,36 | 102,92 | 1,09% | 142.684,00 |
| 24.10.2024 | 101,98 | 102,61 | 100,91 | 101,81 | 0,46% | 136.497,00 |
| 23.10.2024 | 100,63 | 102,11 | 100,22 | 101,34 | -0,37% | 164.652,00 |
| 22.10.2024 | 101,72 | 102,70 | 100,12 | 101,72 | 0,32% | 206.168,00 |
| 21.10.2024 | 104,09 | 104,15 | 100,47 | 101,40 | -2,57% | 182.623,00 |
| 18.10.2024 | 103,17 | 105,15 | 101,79 | 104,08 | 1,25% | 515.162,00 |
| 17.10.2024 | 105,65 | 106,03 | 99,94 | 102,80 | -2,84% | 547.467,00 |
| 16.10.2024 | 91,86 | 106,11 | 91,21 | 105,80 | 17,54% | 1.429.684,00 |
| 15.10.2024 | 91,68 | 92,20 | 89,77 | 90,01 | -1,80% | 118.650,00 |
| 14.10.2024 | 89,53 | 92,66 | 89,40 | 91,66 | 2,38% | 190.231,00 |
| 11.10.2024 | 87,53 | 89,65 | 85,37 | 89,53 | 2,88% | 118.290,00 |
| 10.10.2024 | 86,92 | 87,73 | 86,26 | 87,02 | -0,47% | 175.447,00 |
| 09.10.2024 | 86,23 | 89,00 | 85,86 | 87,43 | 1,53% | 215.686,00 |
| 08.10.2024 | 85,23 | 86,81 | 85,06 | 86,11 | 1,52% | 116.186,00 |
| 07.10.2024 | 85,86 | 85,90 | 83,21 | 84,82 | -1,57% | 98.793,00 |