43,130$
-0,55%
Echtzeit-Aktienkurs Versant Media Group Inc.
Bid:
Ask:
Aktienkurse zur Versant Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,51 | 43,51 | 42,55 | 43,13 | -0,55% | 209.655,00 |
| 28.05.2026 | 43,40 | 43,70 | 43,02 | 43,37 | -0,05% | 201.178,00 |
| 27.05.2026 | 42,70 | 43,82 | 42,60 | 43,39 | 1,76% | 240.065,00 |
| 26.05.2026 | 43,00 | 45,50 | 42,60 | 42,64 | -0,13% | 236.353,00 |
| 22.05.2026 | 42,30 | 43,01 | 42,12 | 42,70 | 1,34% | 274.169,00 |
| 21.05.2026 | 41,98 | 42,25 | 41,25 | 42,13 | 0,60% | 252.258,00 |
| 20.05.2026 | 42,41 | 42,95 | 41,71 | 41,88 | -1,11% | 263.710,00 |
| 19.05.2026 | 42,26 | 42,58 | 41,98 | 42,35 | 0,14% | 297.689,00 |
| 18.05.2026 | 43,14 | 43,49 | 42,10 | 42,29 | -1,56% | 178.575,00 |
| 15.05.2026 | 43,72 | 43,72 | 41,79 | 42,96 | -3,18% | 563.708,00 |
| 14.05.2026 | 41,38 | 47,32 | 41,38 | 44,37 | 9,77% | 555.985,00 |
| 13.05.2026 | 40,31 | 41,21 | 40,01 | 40,42 | 0,19% | 273.778,00 |
| 12.05.2026 | 40,96 | 41,15 | 39,44 | 40,35 | -2,36% | 286.061,00 |
| 11.05.2026 | 41,44 | 41,78 | 41,22 | 41,32 | 0,41% | 138.144,00 |
| 08.05.2026 | 40,50 | 41,18 | 40,28 | 41,15 | 0,76% | 140.846,00 |
| 07.05.2026 | 40,88 | 41,28 | 40,69 | 40,84 | -0,39% | 189.774,00 |
| 06.05.2026 | 41,44 | 41,44 | 40,71 | 41,00 | 0,20% | 108.531,00 |
| 05.05.2026 | 41,70 | 41,70 | 40,74 | 40,92 | -1,16% | 158.543,00 |
| 04.05.2026 | 41,10 | 41,75 | 40,65 | 41,40 | 1,40% | 104.845,00 |
| 01.05.2026 | 40,45 | 43,06 | 40,33 | 40,83 | 1,50% | 290.580,00 |
| 30.04.2026 | 39,90 | 40,58 | 39,54 | 40,23 | 1,40% | 152.415,00 |
| 29.04.2026 | 39,12 | 40,04 | 38,80 | 39,67 | 1,32% | 145.218,00 |
| 28.04.2026 | 39,95 | 40,18 | 39,15 | 39,16 | -1,84% | 175.571,00 |
| 27.04.2026 | 38,79 | 39,90 | 38,72 | 39,89 | 2,76% | 101.840,00 |
| 24.04.2026 | 39,99 | 40,01 | 38,75 | 38,82 | -4,09% | 68.363,00 |
| 23.04.2026 | 40,13 | 41,00 | 39,96 | 40,48 | 0,43% | 193.894,00 |
| 22.04.2026 | 40,00 | 40,33 | 39,67 | 40,30 | 1,64% | 193.064,00 |
| 21.04.2026 | 40,56 | 40,81 | 39,62 | 39,65 | -2,82% | 241.622,00 |
| 20.04.2026 | 40,74 | 41,68 | 40,46 | 40,80 | -0,10% | 133.598,00 |
| 17.04.2026 | 41,02 | 41,02 | 40,15 | 40,84 | -0,58% | 281.600,00 |
| 16.04.2026 | 41,73 | 42,15 | 40,94 | 41,08 | 0,17% | 231.533,00 |
| 15.04.2026 | 41,09 | 41,54 | 40,76 | 41,01 | -0,27% | 232.321,00 |
| 14.04.2026 | 40,94 | 41,36 | 40,42 | 41,12 | 0,73% | 255.187,00 |
| 13.04.2026 | 39,61 | 40,84 | 39,59 | 40,82 | 2,69% | 139.241,00 |
| 10.04.2026 | 38,76 | 40,06 | 38,50 | 39,75 | 2,37% | 205.831,00 |
| 09.04.2026 | 38,35 | 38,86 | 37,60 | 38,83 | 0,73% | 145.286,00 |
| 08.04.2026 | 38,33 | 38,89 | 38,33 | 38,55 | 1,41% | 144.490,00 |
| 07.04.2026 | 37,83 | 38,23 | 37,41 | 38,01 | 0,34% | 116.196,00 |
| 06.04.2026 | 37,49 | 38,23 | 37,49 | 37,88 | 1,12% | 91.180,00 |
| 02.04.2026 | 37,04 | 37,55 | 36,71 | 37,46 | 0,81% | 164.861,00 |
| 01.04.2026 | 36,62 | 37,45 | 36,38 | 37,16 | 0,48% | 185.619,00 |
| 31.03.2026 | 36,00 | 37,60 | 35,96 | 36,98 | 3,91% | 344.524,00 |
| 30.03.2026 | 35,61 | 36,15 | 35,11 | 35,59 | 0,39% | 114.520,00 |
| 27.03.2026 | 35,84 | 36,13 | 35,12 | 35,45 | -1,71% | 209.870,00 |
| 26.03.2026 | 36,26 | 36,48 | 35,93 | 36,07 | -1,16% | 172.031,00 |
| 25.03.2026 | 36,29 | 36,72 | 35,89 | 36,49 | 1,00% | 212.322,00 |
| 24.03.2026 | 36,43 | 37,12 | 35,47 | 36,13 | -1,15% | 234.318,00 |
| 23.03.2026 | 36,45 | 37,30 | 35,43 | 36,55 | 0,86% | 177.677,00 |
| 20.03.2026 | 35,64 | 36,29 | 35,00 | 36,24 | 2,03% | 229.560,00 |
| 19.03.2026 | 35,32 | 35,75 | 34,62 | 35,52 | -1,11% | 229.287,00 |
| 18.03.2026 | 37,73 | 37,73 | 35,11 | 35,92 | -23,00% | 314.659,00 |
| 02.01.2026 | 47,00 | 47,63 | 45,91 | 46,65 | 3,67% | 206.632,00 |
| 31.12.2025 | 46,01 | 46,01 | 45,00 | 45,00 | -4,11% | 25.286,00 |
| 30.12.2025 | 46,00 | 47,00 | 46,00 | 46,93 | 0,90% | 7.950,00 |
| 29.12.2025 | 47,00 | 47,00 | 46,51 | 46,51 | -1,04% | 8.732,00 |
| 26.12.2025 | 47,00 | 48,09 | 46,75 | 47,00 | 1,21% | 7.272,00 |
| 24.12.2025 | 45,99 | 46,44 | 45,99 | 46,44 | 1,51% | 966,00 |
| 23.12.2025 | 45,70 | 46,74 | 45,45 | 45,75 | -2,66% | 3.398,00 |
| 22.12.2025 | 47,00 | 47,00 | 46,85 | 47,00 | 0,00% | 1.381,00 |
| 19.12.2025 | 46,99 | 47,00 | 46,56 | 47,00 | 0,00% | 12.011,00 |
| 18.12.2025 | 47,66 | 47,66 | 47,00 | 47,00 | -0,55% | 31.287,00 |
| 17.12.2025 | 47,97 | 48,06 | 47,02 | 47,26 | -0,40% | 41.797,00 |
| 16.12.2025 | 46,01 | 51,01 | 46,00 | 47,45 | 3,94% | 105.741,00 |