37,210$
-2,72%
Echtzeit-Aktienkurs Versant Media Group Inc.
Bid:
Ask:
Aktienkurse zur Versant Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,25 | 38,25 | 37,18 | 37,25 | -2,61% | 150.022,00 |
| 08.09.2026 | 38,38 | 39,04 | 37,57 | 38,25 | -0,93% | 1.370.735,00 |
| 04.09.2026 | 40,70 | 40,75 | 38,52 | 38,61 | -5,76% | 1.387.570,00 |
| 03.09.2026 | 41,98 | 42,28 | 40,91 | 40,97 | -1,35% | 1.451.831,00 |
| 02.09.2026 | 40,29 | 42,36 | 40,29 | 41,53 | 3,03% | 1.612.116,00 |
| 01.09.2026 | 41,05 | 41,05 | 40,06 | 40,31 | -1,97% | 1.279.417,00 |
| 31.08.2026 | 40,95 | 41,45 | 40,67 | 41,12 | 0,24% | 1.919.924,00 |
| 28.08.2026 | 40,61 | 41,47 | 40,18 | 41,02 | 3,90% | 1.439.667,00 |
| 27.08.2026 | 39,28 | 40,26 | 39,11 | 39,48 | 0,53% | 1.825.178,00 |
| 26.08.2026 | 39,78 | 39,99 | 39,20 | 39,27 | -1,50% | 886.398,00 |
| 25.08.2026 | 39,33 | 39,95 | 38,70 | 39,87 | 1,37% | 845.027,00 |
| 24.08.2026 | 38,96 | 39,81 | 38,62 | 39,33 | 1,50% | 1.463.757,00 |
| 21.08.2026 | 38,89 | 39,31 | 38,38 | 38,75 | 0,31% | 1.484.578,00 |
| 20.08.2026 | 39,16 | 39,36 | 38,40 | 38,63 | -1,60% | 1.445.939,00 |
| 19.08.2026 | 39,29 | 40,31 | 39,14 | 39,26 | -0,58% | 1.226.871,00 |
| 18.08.2026 | 39,33 | 39,93 | 39,02 | 39,49 | 0,66% | 1.370.967,00 |
| 17.08.2026 | 39,21 | 39,52 | 38,54 | 39,23 | -1,06% | 1.388.221,00 |
| 14.08.2026 | 39,19 | 39,91 | 39,10 | 39,65 | 1,90% | 1.569.271,00 |
| 13.08.2026 | 37,88 | 39,07 | 37,79 | 38,91 | 2,75% | 1.705.082,00 |
| 12.08.2026 | 36,82 | 37,94 | 36,53 | 37,87 | 3,02% | 1.771.670,00 |
| 11.08.2026 | 36,76 | 37,06 | 36,35 | 36,76 | 0,00% | 1.700.346,00 |
| 10.08.2026 | 38,33 | 38,57 | 36,24 | 36,76 | -4,99% | 2.848.573,00 |
| 07.08.2026 | 38,50 | 39,05 | 37,45 | 38,69 | 1,20% | 331.313,00 |
| 06.08.2026 | 35,80 | 41,21 | 35,80 | 38,23 | 6,76% | 465.558,00 |
| 05.08.2026 | 36,55 | 36,82 | 35,50 | 35,81 | -1,55% | 299.870,00 |
| 04.08.2026 | 36,80 | 36,90 | 35,89 | 36,38 | -1,21% | 290.415,00 |
| 03.08.2026 | 36,48 | 36,88 | 36,19 | 36,82 | 2,31% | 128.773,00 |
| 31.07.2026 | 35,90 | 36,25 | 35,36 | 35,99 | 0,17% | 198.414,00 |
| 30.07.2026 | 36,80 | 37,00 | 35,68 | 35,93 | -2,76% | 195.230,00 |
| 29.07.2026 | 37,15 | 37,57 | 36,78 | 36,95 | -0,81% | 222.850,00 |
| 28.07.2026 | 36,02 | 37,46 | 35,96 | 37,25 | 3,67% | 257.416,00 |
| 27.07.2026 | 36,69 | 36,69 | 35,68 | 35,93 | 1,54% | 123.318,00 |
| 24.07.2026 | 35,55 | 36,13 | 35,27 | 35,39 | -0,44% | 151.594,00 |
| 23.07.2026 | 36,16 | 36,34 | 35,10 | 35,54 | -1,80% | 236.928,00 |
| 22.07.2026 | 36,30 | 36,37 | 35,97 | 36,19 | 0,06% | 243.809,00 |
| 21.07.2026 | 36,10 | 36,27 | 35,75 | 36,17 | 0,61% | 213.680,00 |
| 20.07.2026 | 36,09 | 36,37 | 35,72 | 35,95 | -0,01% | 116.290,00 |
| 17.07.2026 | 36,35 | 36,55 | 35,72 | 35,96 | -1,11% | 142.786,00 |
| 16.07.2026 | 35,65 | 36,78 | 35,65 | 36,36 | 0,89% | 190.722,00 |
| 15.07.2026 | 35,48 | 36,15 | 35,28 | 36,04 | 3,61% | 291.504,00 |
| 14.07.2026 | 35,75 | 35,75 | 34,56 | 34,79 | -2,37% | 232.764,00 |
| 13.07.2026 | 35,55 | 36,57 | 35,25 | 35,63 | 0,68% | 138.427,00 |
| 10.07.2026 | 35,95 | 36,20 | 35,17 | 35,39 | -1,13% | 145.176,00 |
| 09.07.2026 | 36,30 | 36,30 | 35,30 | 35,80 | -0,68% | 187.134,00 |
| 08.07.2026 | 37,15 | 37,45 | 35,93 | 36,04 | -3,62% | 259.560,00 |
| 07.07.2026 | 37,20 | 38,07 | 37,09 | 37,40 | 0,44% | 209.320,00 |
| 06.07.2026 | 38,15 | 38,31 | 36,18 | 37,23 | -1,94% | 162.042,00 |
| 02.07.2026 | 36,46 | 38,00 | 36,21 | 37,97 | 4,47% | 221.502,00 |
| 01.07.2026 | 36,05 | 36,97 | 35,76 | 36,34 | 0,92% | 340.246,00 |
| 30.06.2026 | 36,25 | 36,47 | 35,43 | 36,01 | 0,04% | 187.615,00 |
| 29.06.2026 | 37,19 | 37,36 | 35,90 | 36,00 | -0,40% | 118.546,00 |
| 26.06.2026 | 35,91 | 36,68 | 35,58 | 36,14 | 0,92% | 265.084,00 |
| 25.06.2026 | 38,15 | 38,21 | 35,81 | 35,81 | -6,11% | 352.750,00 |
| 24.06.2026 | 37,88 | 38,61 | 36,76 | 38,14 | 0,71% | 152.838,00 |
| 23.06.2026 | 37,98 | 38,39 | 37,16 | 37,87 | -1,74% | 222.873,00 |
| 22.06.2026 | 38,25 | 38,61 | 37,82 | 38,54 | 0,73% | 125.390,00 |
| 18.06.2026 | 37,98 | 38,28 | 37,41 | 38,26 | 0,38% | 243.141,00 |
| 17.06.2026 | 38,91 | 38,92 | 37,74 | 38,12 | -1,43% | 161.115,00 |
| 16.06.2026 | 38,78 | 38,94 | 37,73 | 38,67 | -0,77% | 183.391,00 |
| 15.06.2026 | 40,53 | 40,86 | 38,61 | 38,97 | -3,68% | 119.005,00 |
| 12.06.2026 | 40,13 | 40,50 | 39,57 | 40,46 | 0,95% | 124.092,00 |
| 11.06.2026 | 39,97 | 40,25 | 39,24 | 40,08 | 1,44% | 168.022,00 |
| 10.06.2026 | 40,82 | 41,20 | 39,40 | 39,51 | -2,76% | 114.185,00 |
| 09.06.2026 | 41,32 | 41,99 | 40,26 | 40,63 | -1,98% | 117.824,00 |
| 08.06.2026 | 40,50 | 42,02 | 40,00 | 41,45 | 3,16% | 124.176,00 |
| 05.06.2026 | 40,05 | 40,83 | 39,41 | 40,18 | -0,12% | 115.908,00 |
| 04.06.2026 | 40,20 | 40,75 | 39,82 | 40,23 | 0,05% | 157.239,00 |
| 03.06.2026 | 42,14 | 42,14 | 40,20 | 40,21 | -3,16% | 233.281,00 |
| 02.06.2026 | 42,61 | 42,61 | 41,40 | 41,52 | -2,52% | 267.424,00 |
| 01.06.2026 | 43,06 | 43,07 | 41,70 | 42,60 | -1,24% | 170.868,00 |
| 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 |