35,842$
-0,41%
Echtzeit-Aktienkurs Versant Media Group Inc.
Bid:
Ask:
Aktienkurse zur Versant Media Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 37,27 | 37,37 | 35,89 | 36,00 | -3,72% | 1.537.472,00 |
| 07.07.2026 | 37,68 | 38,12 | 37,08 | 37,39 | 0,46% | 1.722.013,00 |
| 06.07.2026 | 37,92 | 38,13 | 36,17 | 37,22 | -1,92% | 2.334.437,00 |
| 02.07.2026 | 36,86 | 38,02 | 36,66 | 37,95 | 4,37% | 1.903.942,00 |
| 01.07.2026 | 35,76 | 36,97 | 35,75 | 36,36 | 0,97% | 1.967.097,00 |
| 30.06.2026 | 36,00 | 36,49 | 35,36 | 36,01 | 0,11% | 1.700.746,00 |
| 29.06.2026 | 36,56 | 37,69 | 35,89 | 35,97 | -0,47% | 2.217.834,00 |
| 26.06.2026 | 35,61 | 36,69 | 35,55 | 36,14 | 0,81% | 5.422.966,00 |
| 25.06.2026 | 37,95 | 38,00 | 35,79 | 35,85 | -6,05% | 2.252.424,00 |
| 24.06.2026 | 37,70 | 38,67 | 37,69 | 38,16 | 0,74% | 2.739.251,00 |
| 23.06.2026 | 38,28 | 38,39 | 37,15 | 37,88 | -1,69% | 2.127.138,00 |
| 22.06.2026 | 37,96 | 38,61 | 37,76 | 38,53 | 1,14% | 2.232.040,00 |
| 19.06.2026 | 38,17 | 38,17 | 38,10 | 38,10 | -0,30% | - |
| 18.06.2026 | 37,97 | 38,30 | 37,35 | 38,21 | 0,21% | 5.241.461,00 |
| 17.06.2026 | 38,07 | 38,92 | 37,84 | 38,13 | -1,28% | 2.736.656,00 |
| 16.06.2026 | 38,85 | 39,15 | 37,73 | 38,63 | -0,81% | 2.000.166,00 |
| 15.06.2026 | 40,27 | 40,54 | 38,60 | 38,94 | -3,92% | 2.249.985,00 |
| 12.06.2026 | 40,06 | 40,54 | 39,57 | 40,53 | 1,10% | 1.352.012,00 |
| 11.06.2026 | 39,87 | 40,26 | 39,20 | 40,09 | 1,52% | 1.788.682,00 |
| 10.06.2026 | 40,82 | 40,98 | 39,39 | 39,49 | -2,85% | 1.291.594,00 |
| 09.06.2026 | 41,46 | 42,10 | 40,27 | 40,65 | -1,95% | 1.190.099,00 |
| 08.06.2026 | 40,69 | 42,02 | 39,95 | 41,46 | 3,16% | 1.467.944,00 |
| 05.06.2026 | 40,06 | 40,30 | 39,38 | 40,19 | -0,07% | 1.115.067,00 |
| 04.06.2026 | 40,23 | 40,72 | 39,80 | 40,22 | 0,02% | 1.225.489,00 |
| 03.06.2026 | 41,52 | 42,13 | 40,19 | 40,21 | -3,13% | 1.857.569,00 |
| 02.06.2026 | 42,42 | 42,61 | 41,40 | 41,51 | -2,58% | 1.831.307,00 |
| 01.06.2026 | 43,09 | 43,09 | 41,70 | 42,61 | -1,23% | 2.304.032,00 |
| 29.05.2026 | 42,80 | 43,16 | 42,46 | 43,14 | -0,44% | 1.884.387,00 |
| 28.05.2026 | 43,22 | 43,70 | 43,00 | 43,33 | -0,16% | 1.371.359,00 |
| 27.05.2026 | 42,63 | 43,82 | 42,60 | 43,40 | 1,64% | 1.287.099,00 |
| 26.05.2026 | 42,90 | 43,35 | 42,60 | 42,70 | 0,07% | 1.620.930,00 |
| 22.05.2026 | 42,11 | 43,05 | 42,03 | 42,67 | 1,28% | 1.638.339,00 |
| 21.05.2026 | 41,76 | 42,26 | 41,38 | 42,13 | 0,60% | 1.739.520,00 |
| 20.05.2026 | 42,52 | 42,95 | 41,71 | 41,88 | -1,18% | 1.426.711,00 |
| 19.05.2026 | 42,23 | 42,58 | 41,96 | 42,38 | 0,21% | 1.873.234,00 |
| 18.05.2026 | 43,17 | 43,50 | 42,10 | 42,29 | -1,61% | 1.895.887,00 |
| 15.05.2026 | 43,49 | 43,79 | 41,78 | 42,98 | -3,26% | 3.367.759,00 |
| 14.05.2026 | 43,25 | 45,58 | 41,35 | 44,43 | 9,87% | 4.770.406,00 |
| 13.05.2026 | 40,34 | 41,21 | 39,99 | 40,44 | 0,17% | 2.346.119,00 |
| 12.05.2026 | 41,00 | 41,22 | 39,46 | 40,37 | -2,28% | 3.354.253,00 |
| 11.05.2026 | 41,33 | 41,79 | 41,22 | 41,31 | 0,41% | 1.325.751,00 |
| 08.05.2026 | 40,50 | 41,18 | 40,12 | 41,14 | 0,88% | 1.253.112,00 |
| 07.05.2026 | 40,89 | 41,30 | 40,68 | 40,78 | -0,46% | 1.582.520,00 |
| 06.05.2026 | 41,28 | 41,49 | 40,71 | 40,97 | 0,22% | 1.175.003,00 |
| 05.05.2026 | 41,65 | 41,74 | 40,74 | 40,88 | -1,26% | 1.391.996,00 |
| 04.05.2026 | 40,75 | 41,76 | 40,61 | 41,40 | 1,40% | 1.387.511,00 |
| 01.05.2026 | 40,60 | 43,06 | 40,24 | 40,83 | 1,59% | 1.954.733,00 |
| 30.04.2026 | 39,35 | 40,59 | 39,35 | 40,19 | 1,41% | 1.725.275,00 |
| 29.04.2026 | 39,01 | 40,06 | 38,76 | 39,63 | 1,20% | 1.758.838,00 |
| 28.04.2026 | 40,15 | 40,19 | 39,15 | 39,16 | -1,85% | 1.525.424,00 |
| 27.04.2026 | 38,74 | 39,90 | 38,72 | 39,90 | 2,99% | 1.874.092,00 |
| 24.04.2026 | 40,36 | 40,68 | 38,36 | 38,74 | -4,32% | 2.275.381,00 |
| 23.04.2026 | 40,21 | 41,00 | 39,96 | 40,49 | 0,42% | 1.890.734,00 |
| 22.04.2026 | 40,20 | 40,35 | 39,63 | 40,32 | 1,69% | 2.373.048,00 |
| 21.04.2026 | 40,80 | 41,04 | 39,61 | 39,65 | -2,82% | 1.952.997,00 |
| 20.04.2026 | 40,70 | 41,69 | 40,44 | 40,80 | -0,15% | 1.948.612,00 |
| 17.04.2026 | 41,13 | 41,19 | 40,15 | 40,86 | -0,54% | 2.708.441,00 |
| 16.04.2026 | 41,48 | 42,17 | 40,91 | 41,08 | 0,20% | 2.150.338,00 |
| 15.04.2026 | 41,18 | 41,56 | 40,77 | 41,00 | -0,36% | 2.659.642,00 |
| 14.04.2026 | 40,99 | 41,37 | 40,41 | 41,15 | 0,78% | 2.505.833,00 |
| 13.04.2026 | 39,73 | 40,85 | 39,59 | 40,83 | 2,72% | 1.789.762,00 |
| 10.04.2026 | 38,81 | 40,06 | 38,50 | 39,75 | 2,45% | 1.655.430,00 |
| 09.04.2026 | 38,25 | 38,88 | 37,55 | 38,80 | 0,70% | 1.518.117,00 |
| 08.04.2026 | 38,46 | 38,90 | 38,40 | 38,53 | 1,31% | 1.972.056,00 |
| 07.04.2026 | 37,83 | 38,24 | 37,41 | 38,03 | 0,53% | 1.244.609,00 |
| 06.04.2026 | 37,58 | 38,23 | 37,41 | 37,83 | 1,07% | 1.653.876,00 |
| 02.04.2026 | 37,03 | 37,57 | 36,60 | 37,43 | 0,67% | 1.987.939,00 |
| 01.04.2026 | 36,62 | 37,45 | 36,34 | 37,18 | 0,43% | 1.929.400,00 |
| 31.03.2026 | 35,98 | 37,61 | 35,95 | 37,02 | 4,02% | 2.696.481,00 |
| 30.03.2026 | 35,10 | 36,19 | 35,10 | 35,59 | 0,45% | 2.177.725,00 |
| 27.03.2026 | 35,81 | 36,20 | 35,11 | 35,43 | -1,83% | 1.890.510,00 |
| 26.03.2026 | 36,25 | 36,48 | 35,83 | 36,09 | -1,12% | 1.756.986,00 |
| 25.03.2026 | 36,41 | 36,78 | 35,89 | 36,50 | 1,02% | 1.709.785,00 |
| 24.03.2026 | 36,50 | 37,25 | 35,47 | 36,13 | -1,28% | 2.167.055,00 |
| 23.03.2026 | 35,63 | 37,33 | 35,52 | 36,60 | 1,02% | 2.489.624,00 |
| 20.03.2026 | 35,71 | 36,29 | 34,99 | 36,23 | 2,06% | 6.009.154,00 |
| 19.03.2026 | 35,59 | 35,79 | 34,62 | 35,50 | -1,14% | 2.460.902,00 |
| 18.03.2026 | 37,75 | 37,79 | 35,10 | 35,91 | -5,38% | 3.170.492,00 |
| 17.03.2026 | 38,07 | 38,38 | 37,58 | 37,95 | -0,13% | 1.714.622,00 |
| 16.03.2026 | 37,54 | 38,30 | 37,00 | 38,00 | 1,20% | 2.550.638,00 |
| 13.03.2026 | 37,50 | 38,26 | 37,19 | 37,55 | -0,27% | 2.910.145,00 |
| 12.03.2026 | 38,26 | 38,65 | 37,46 | 37,65 | -1,70% | 3.003.746,00 |
| 11.03.2026 | 36,83 | 38,39 | 36,83 | 38,30 | 4,62% | 3.504.461,00 |
| 10.03.2026 | 37,28 | 37,51 | 36,43 | 36,61 | 0,19% | 2.487.244,00 |
| 09.03.2026 | 36,12 | 37,02 | 35,90 | 36,54 | -0,44% | 2.411.926,00 |
| 06.03.2026 | 36,53 | 37,56 | 36,25 | 36,70 | -0,19% | 2.680.545,00 |
| 05.03.2026 | 36,02 | 36,95 | 35,79 | 36,77 | 2,08% | 3.720.896,00 |
| 04.03.2026 | 34,28 | 36,26 | 34,28 | 36,02 | 5,91% | 5.264.704,00 |
| 03.03.2026 | 33,14 | 34,55 | 32,10 | 34,01 | 3,88% | 5.305.692,00 |
| 02.03.2026 | 32,64 | 33,46 | 32,20 | 32,74 | -1,74% | 2.143.573,00 |
| 27.02.2026 | 32,58 | 34,13 | 32,35 | 33,32 | 2,59% | 5.127.563,00 |
| 26.02.2026 | 30,86 | 32,51 | 30,81 | 32,48 | 4,77% | 3.111.360,00 |
| 25.02.2026 | 29,85 | 31,23 | 29,80 | 31,00 | 3,85% | 2.440.775,00 |
| 24.02.2026 | 29,73 | 30,31 | 29,47 | 29,85 | 0,84% | 3.137.180,00 |
| 23.02.2026 | 29,92 | 29,96 | 29,20 | 29,60 | -1,43% | 1.902.783,00 |
| 20.02.2026 | 30,06 | 30,47 | 29,75 | 30,03 | -0,03% | 2.069.085,00 |
| 19.02.2026 | 30,00 | 30,45 | 29,53 | 30,04 | 1,59% | 2.662.376,00 |
| 18.02.2026 | 29,88 | 30,74 | 29,51 | 29,57 | -0,77% | 2.647.655,00 |
| 17.02.2026 | 28,85 | 29,91 | 28,57 | 29,80 | 3,76% | 2.737.216,00 |
| 13.02.2026 | 27,50 | 28,73 | 27,37 | 28,72 | 4,74% | 2.065.551,00 |