191,571$
3,63%
Echtzeit-Aktienkurs VSE Corp
Bid:
Ask:
Aktienkurse zur VSE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 187,59 | 192,15 | 184,30 | 191,46 | 3,57% | 292.840,00 |
| 29.07.2026 | 196,09 | 196,47 | 183,20 | 184,86 | -7,25% | 419.039,00 |
| 28.07.2026 | 200,93 | 201,65 | 193,43 | 199,32 | -0,83% | 471.386,00 |
| 27.07.2026 | 198,49 | 203,51 | 194,44 | 200,98 | 2,85% | 270.515,00 |
| 24.07.2026 | 200,00 | 202,97 | 194,51 | 195,42 | -0,87% | 385.037,00 |
| 23.07.2026 | 194,51 | 199,04 | 192,38 | 197,14 | 0,03% | 380.768,00 |
| 22.07.2026 | 199,88 | 204,00 | 194,41 | 197,08 | -2,61% | 427.268,00 |
| 21.07.2026 | 199,47 | 205,55 | 195,71 | 202,37 | 3,99% | 306.774,00 |
| 20.07.2026 | 201,75 | 204,94 | 194,01 | 194,60 | -2,51% | 327.782,00 |
| 17.07.2026 | 194,95 | 202,81 | 187,95 | 199,61 | 0,92% | 723.788,00 |
| 16.07.2026 | 199,10 | 201,77 | 195,38 | 197,79 | -3,10% | 372.727,00 |
| 15.07.2026 | 208,50 | 209,82 | 199,52 | 204,12 | -2,15% | 606.625,00 |
| 14.07.2026 | 209,60 | 211,39 | 206,00 | 208,60 | 1,63% | 263.729,00 |
| 13.07.2026 | 209,79 | 211,01 | 202,15 | 205,25 | -2,86% | 564.795,00 |
| 10.07.2026 | 215,98 | 215,98 | 209,08 | 211,30 | -1,41% | 246.678,00 |
| 09.07.2026 | 212,04 | 217,84 | 209,83 | 214,33 | 3,79% | 439.326,00 |
| 08.07.2026 | 216,66 | 216,67 | 205,23 | 206,51 | -6,45% | 907.952,00 |
| 07.07.2026 | 235,00 | 236,22 | 216,53 | 220,75 | -7,37% | 496.947,00 |
| 06.07.2026 | 233,98 | 240,56 | 232,00 | 238,33 | 2,58% | 412.322,00 |
| 02.07.2026 | 232,72 | 237,75 | 226,30 | 232,33 | 1,57% | 520.649,00 |
| 01.07.2026 | 228,69 | 234,60 | 223,22 | 228,75 | 0,11% | 552.237,00 |
| 30.06.2026 | 224,43 | 228,91 | 222,18 | 228,50 | 1,90% | 508.319,00 |
| 29.06.2026 | 216,21 | 224,43 | 211,89 | 224,23 | 1,93% | 429.809,00 |
| 26.06.2026 | 220,43 | 226,49 | 218,99 | 219,99 | -1,72% | 1.780.745,00 |
| 25.06.2026 | 220,07 | 232,15 | 216,71 | 223,84 | 2,83% | 610.393,00 |
| 24.06.2026 | 215,00 | 224,63 | 212,10 | 217,68 | 1,97% | 535.517,00 |
| 23.06.2026 | 209,66 | 217,48 | 207,59 | 213,47 | -0,99% | 355.412,00 |
| 22.06.2026 | 218,38 | 220,00 | 211,81 | 215,60 | -1,34% | 371.151,00 |
| 19.06.2026 | 218,40 | 218,54 | 218,37 | 218,54 | -0,31% | - |
| 18.06.2026 | 214,41 | 220,00 | 210,52 | 219,22 | 5,31% | 831.415,00 |
| 17.06.2026 | 199,82 | 212,51 | 196,03 | 208,17 | 4,54% | 473.184,00 |
| 16.06.2026 | 200,00 | 204,80 | 198,17 | 199,13 | 0,35% | 342.136,00 |
| 15.06.2026 | 201,60 | 208,90 | 198,20 | 198,44 | 1,18% | 625.021,00 |
| 12.06.2026 | 196,44 | 199,52 | 192,20 | 196,13 | 1,54% | 527.383,00 |
| 11.06.2026 | 176,57 | 193,28 | 175,97 | 193,16 | 11,59% | 596.833,00 |
| 10.06.2026 | 177,37 | 183,32 | 171,01 | 173,10 | -3,21% | 328.420,00 |
| 09.06.2026 | 174,02 | 180,00 | 167,96 | 178,85 | 4,21% | 479.966,00 |
| 08.06.2026 | 183,32 | 184,54 | 170,91 | 171,62 | -4,95% | 378.690,00 |
| 05.06.2026 | 181,37 | 184,73 | 178,80 | 180,56 | -1,94% | 419.643,00 |
| 04.06.2026 | 177,12 | 184,68 | 175,91 | 184,13 | 4,68% | 381.745,00 |
| 03.06.2026 | 179,91 | 179,91 | 173,97 | 175,90 | -2,30% | 380.975,00 |
| 02.06.2026 | 180,74 | 182,23 | 177,36 | 180,05 | -0,22% | 277.273,00 |
| 01.06.2026 | 180,56 | 182,46 | 173,41 | 180,44 | -2,54% | 465.579,00 |
| 29.05.2026 | 178,01 | 187,72 | 176,70 | 185,15 | 4,65% | 657.777,00 |
| 28.05.2026 | 171,62 | 178,13 | 171,62 | 176,92 | 1,94% | 297.897,00 |
| 27.05.2026 | 178,04 | 179,36 | 171,97 | 173,55 | -0,27% | 278.908,00 |
| 26.05.2026 | 176,36 | 180,75 | 172,40 | 174,02 | 1,25% | 340.587,00 |
| 22.05.2026 | 175,13 | 180,00 | 170,22 | 171,88 | -1,06% | 333.130,00 |
| 21.05.2026 | 168,68 | 175,39 | 164,34 | 173,72 | 1,90% | 518.999,00 |
| 20.05.2026 | 162,52 | 172,67 | 158,49 | 170,48 | 7,45% | 589.348,00 |
| 19.05.2026 | 166,42 | 166,42 | 156,22 | 158,66 | -5,50% | 730.109,00 |
| 18.05.2026 | 170,79 | 173,03 | 165,52 | 167,89 | -1,07% | 470.580,00 |
| 15.05.2026 | 174,48 | 176,50 | 169,30 | 169,71 | -5,28% | 324.122,00 |
| 14.05.2026 | 182,01 | 185,00 | 177,86 | 179,17 | -0,78% | 275.414,00 |
| 13.05.2026 | 180,20 | 181,81 | 172,72 | 180,57 | -1,12% | 437.327,00 |
| 12.05.2026 | 189,71 | 189,71 | 178,92 | 182,61 | -4,50% | 509.631,00 |
| 11.05.2026 | 193,05 | 195,55 | 190,03 | 191,21 | -0,95% | 364.238,00 |
| 08.05.2026 | 202,39 | 202,39 | 191,36 | 193,05 | -3,21% | 373.518,00 |
| 07.05.2026 | 208,49 | 208,49 | 196,79 | 199,45 | -3,97% | 478.294,00 |
| 06.05.2026 | 187,29 | 212,58 | 187,00 | 207,69 | 17,05% | 925.577,00 |
| 05.05.2026 | 172,10 | 179,57 | 168,68 | 177,43 | 5,43% | 576.287,00 |
| 04.05.2026 | 168,08 | 173,63 | 167,32 | 168,29 | -1,53% | 465.607,00 |
| 01.05.2026 | 171,27 | 173,34 | 164,36 | 170,91 | -0,45% | 593.175,00 |
| 30.04.2026 | 163,25 | 172,23 | 162,14 | 171,68 | 7,31% | 649.596,00 |
| 29.04.2026 | 174,27 | 176,99 | 159,59 | 159,99 | -9,15% | 933.550,00 |
| 28.04.2026 | 180,19 | 180,19 | 174,46 | 176,11 | -2,13% | 339.073,00 |
| 27.04.2026 | 179,18 | 182,64 | 176,55 | 179,94 | 0,62% | 358.751,00 |
| 24.04.2026 | 182,17 | 183,58 | 177,11 | 178,83 | -2,84% | 376.588,00 |
| 23.04.2026 | 184,11 | 188,86 | 180,39 | 184,05 | 0,71% | 499.124,00 |
| 22.04.2026 | 199,19 | 200,00 | 178,71 | 182,76 | -5,99% | 795.424,00 |
| 21.04.2026 | 222,59 | 227,99 | 192,74 | 194,41 | -13,61% | 884.092,00 |
| 20.04.2026 | 225,50 | 226,12 | 221,37 | 225,04 | -0,64% | 304.173,00 |
| 17.04.2026 | 224,32 | 232,61 | 222,44 | 226,50 | 4,55% | 706.499,00 |
| 16.04.2026 | 225,47 | 225,59 | 216,44 | 216,64 | -3,56% | 533.177,00 |
| 15.04.2026 | 220,65 | 224,79 | 219,00 | 224,64 | 1,04% | 335.618,00 |
| 14.04.2026 | 216,93 | 223,82 | 216,54 | 222,33 | 3,58% | 255.904,00 |
| 13.04.2026 | 214,59 | 216,62 | 209,11 | 214,64 | -1,45% | 488.130,00 |
| 10.04.2026 | 218,61 | 220,27 | 213,81 | 217,79 | -0,22% | 332.834,00 |
| 09.04.2026 | 209,60 | 222,81 | 209,60 | 218,28 | 3,44% | 416.979,00 |
| 08.04.2026 | 199,25 | 212,23 | 197,44 | 211,03 | 13,52% | 680.100,00 |
| 07.04.2026 | 187,62 | 188,39 | 183,72 | 185,89 | -2,57% | 421.002,00 |
| 06.04.2026 | 184,08 | 192,42 | 184,08 | 190,79 | 3,08% | 565.606,00 |
| 02.04.2026 | 186,55 | 190,70 | 181,63 | 185,09 | -3,51% | 385.233,00 |
| 01.04.2026 | 189,65 | 195,37 | 187,10 | 191,83 | 4,00% | 801.908,00 |
| 31.03.2026 | 169,26 | 185,86 | 165,58 | 184,45 | 11,54% | 1.126.178,00 |
| 30.03.2026 | 172,25 | 172,65 | 164,11 | 165,37 | -3,23% | 820.329,00 |
| 27.03.2026 | 171,08 | 172,89 | 168,67 | 170,89 | -1,54% | 385.084,00 |
| 26.03.2026 | 174,78 | 177,24 | 171,30 | 173,57 | -2,66% | 434.208,00 |
| 25.03.2026 | 179,06 | 181,16 | 177,19 | 178,32 | 1,80% | 644.897,00 |
| 24.03.2026 | 172,12 | 176,82 | 168,92 | 175,16 | -0,45% | 797.890,00 |
| 23.03.2026 | 179,58 | 180,86 | 175,45 | 175,95 | -0,78% | 973.042,00 |
| 20.03.2026 | 182,49 | 183,26 | 172,98 | 177,33 | -3,02% | 5.698.582,00 |
| 19.03.2026 | 183,07 | 188,68 | 179,52 | 182,85 | -1,30% | 1.058.143,00 |
| 18.03.2026 | 191,83 | 194,24 | 184,06 | 185,26 | -3,31% | 1.015.677,00 |
| 17.03.2026 | 195,73 | 197,03 | 189,61 | 191,61 | -1,27% | 638.360,00 |
| 16.03.2026 | 199,32 | 203,99 | 193,28 | 194,08 | -0,44% | 691.171,00 |
| 13.03.2026 | 203,26 | 205,55 | 192,30 | 194,94 | -2,47% | 688.803,00 |
| 12.03.2026 | 210,30 | 214,30 | 199,01 | 199,88 | -7,16% | 717.766,00 |
| 11.03.2026 | 217,00 | 222,44 | 213,62 | 215,30 | -0,54% | 518.674,00 |
| 10.03.2026 | 214,80 | 223,74 | 214,80 | 216,47 | -0,58% | 676.404,00 |