35,550$
-1,63%
Echtzeit-Aktienkurs Versant Media Group Inc
Bid:
Ask:
Aktienkurse zur Versant Media Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 36,26 | 36,34 | 35,53 | 35,54 | -1,66% | 1.237.103,00 |
| 11.11.2026 | 35,14 | 36,15 | 34,65 | 36,14 | 3,46% | 1.571.597,00 |
| 10.11.2026 | 34,95 | 35,09 | 34,27 | 34,93 | -0,46% | 2.227.859,00 |
| 09.11.2026 | 34,22 | 35,13 | 33,73 | 35,09 | 4,16% | 1.528.833,00 |
| 06.11.2026 | 33,50 | 34,48 | 33,29 | 33,69 | -0,91% | 1.996.896,00 |
| 05.11.2026 | 34,48 | 35,07 | 33,50 | 34,00 | 0,06% | 3.782.813,00 |
| 04.11.2026 | 33,18 | 34,99 | 33,07 | 33,98 | 3,95% | 4.531.444,00 |
| 03.11.2026 | 32,21 | 34,18 | 32,09 | 32,69 | 1,08% | 4.175.299,00 |
| 02.11.2026 | 31,60 | 32,65 | 31,45 | 32,34 | 2,93% | 3.777.952,00 |
| 30.10.2026 | 31,26 | 31,65 | 30,93 | 31,42 | 1,34% | 1.790.597,00 |
| 29.10.2026 | 30,66 | 31,02 | 30,59 | 31,01 | 1,09% | 1.425.178,00 |
| 28.10.2026 | 30,79 | 30,98 | 30,35 | 30,67 | -0,58% | 2.211.685,00 |
| 27.10.2026 | 30,58 | 31,26 | 30,33 | 30,85 | 0,72% | 2.114.682,00 |
| 26.10.2026 | 31,52 | 31,76 | 30,33 | 30,63 | -2,55% | 1.487.322,00 |
| 23.10.2026 | 31,84 | 32,26 | 31,35 | 31,43 | -2,66% | 1.124.100,00 |
| 22.10.2026 | 31,49 | 32,46 | 31,45 | 32,29 | 3,00% | 1.399.107,00 |
| 21.10.2026 | 31,70 | 31,70 | 31,12 | 31,35 | -1,20% | 1.569.243,00 |
| 20.10.2026 | 31,81 | 32,18 | 31,36 | 31,73 | 0,60% | 2.369.128,00 |
| 19.10.2026 | 31,77 | 31,80 | 31,26 | 31,54 | -0,72% | 1.674.853,00 |
| 16.10.2026 | 31,50 | 32,38 | 31,28 | 31,77 | 1,70% | 2.070.954,00 |
| 15.10.2026 | 31,07 | 31,52 | 30,90 | 31,24 | 0,84% | 1.788.411,00 |
| 14.10.2026 | 30,99 | 31,00 | 30,43 | 30,98 | -0,26% | 1.948.017,00 |
| 13.10.2026 | 30,69 | 31,20 | 30,64 | 31,06 | 1,50% | 1.328.784,00 |
| 12.10.2026 | 30,77 | 30,93 | 30,37 | 30,60 | -0,13% | 1.334.206,00 |
| 09.10.2026 | 31,60 | 31,62 | 30,53 | 30,64 | -3,56% | 1.279.182,00 |
| 08.10.2026 | 31,42 | 31,85 | 30,84 | 31,77 | 1,05% | 2.092.799,00 |
| 07.10.2026 | 31,36 | 31,60 | 31,07 | 31,44 | -0,10% | 1.732.995,00 |
| 06.10.2026 | 31,19 | 31,87 | 30,92 | 31,47 | 1,45% | 1.863.113,00 |
| 05.10.2026 | 30,81 | 31,06 | 30,14 | 31,02 | 0,26% | 2.180.766,00 |
| 02.10.2026 | 30,84 | 31,11 | 30,57 | 30,94 | 0,32% | 2.018.193,00 |
| 01.10.2026 | 31,47 | 31,47 | 29,75 | 30,84 | -2,71% | 2.631.698,00 |
| 30.09.2026 | 32,14 | 32,54 | 31,45 | 31,70 | -1,46% | 1.877.588,00 |
| 29.09.2026 | 32,39 | 32,67 | 32,10 | 32,17 | -0,89% | 1.269.077,00 |
| 28.09.2026 | 32,92 | 32,92 | 32,15 | 32,46 | -1,04% | 1.351.102,00 |
| 25.09.2026 | 33,26 | 33,96 | 32,76 | 32,80 | -2,09% | 1.322.712,00 |
| 24.09.2026 | 33,20 | 33,51 | 32,60 | 33,50 | 1,39% | 2.153.902,00 |
| 23.09.2026 | 33,50 | 33,61 | 32,77 | 33,04 | -1,40% | 1.415.789,00 |
| 22.09.2026 | 34,79 | 34,89 | 33,33 | 33,51 | -3,43% | 1.601.146,00 |
| 21.09.2026 | 35,35 | 35,39 | 34,38 | 34,70 | -1,36% | 1.656.757,00 |
| 18.09.2026 | 36,07 | 36,49 | 34,50 | 35,18 | -3,17% | 5.815.151,00 |
| 17.09.2026 | 37,82 | 37,95 | 36,24 | 36,33 | -3,61% | 1.733.878,00 |
| 16.09.2026 | 37,37 | 38,27 | 37,16 | 37,69 | 0,53% | 1.784.349,00 |
| 15.09.2026 | 37,46 | 37,82 | 37,15 | 37,49 | -0,20% | 1.493.559,00 |
| 14.09.2026 | 37,24 | 38,12 | 37,14 | 37,57 | 1,01% | 1.264.791,00 |
| 11.09.2026 | 37,36 | 37,61 | 36,82 | 37,19 | -0,46% | 1.021.664,00 |
| 10.09.2026 | 37,18 | 37,72 | 37,01 | 37,36 | 0,40% | 1.269.401,00 |
| 09.09.2026 | 38,25 | 38,25 | 37,18 | 37,21 | -2,72% | 1.316.699,00 |
| 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 |