37,214$
-2,71%
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 | 37,22 | -2,69% | 1.315.945,00 |
| 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 | -4,94% | 2.848.573,00 |
| 07.08.2026 | 38,05 | 39,17 | 37,42 | 38,67 | 1,18% | 2.179.447,00 |
| 06.08.2026 | 40,06 | 41,27 | 38,10 | 38,22 | 6,79% | 4.958.245,00 |
| 05.08.2026 | 36,77 | 36,77 | 35,50 | 35,79 | -1,62% | 1.900.400,00 |
| 04.08.2026 | 36,21 | 36,91 | 35,88 | 36,38 | -1,20% | 1.834.115,00 |
| 03.08.2026 | 36,25 | 36,95 | 36,19 | 36,82 | 2,31% | 1.397.333,00 |
| 31.07.2026 | 36,06 | 36,16 | 35,34 | 35,99 | 0,28% | 1.590.499,00 |
| 30.07.2026 | 36,56 | 37,00 | 35,67 | 35,89 | -2,87% | 1.256.923,00 |
| 29.07.2026 | 37,24 | 37,61 | 36,77 | 36,95 | -0,78% | 1.216.285,00 |
| 28.07.2026 | 35,91 | 37,47 | 35,90 | 37,24 | 3,79% | 1.553.413,00 |
| 27.07.2026 | 36,00 | 36,32 | 35,66 | 35,88 | 1,41% | 1.811.070,00 |
| 24.07.2026 | 35,49 | 36,14 | 35,26 | 35,38 | -0,51% | 1.436.139,00 |
| 23.07.2026 | 36,28 | 36,40 | 35,10 | 35,56 | -1,74% | 1.621.836,00 |
| 22.07.2026 | 36,28 | 36,50 | 35,97 | 36,19 | 0,11% | 1.319.705,00 |
| 21.07.2026 | 36,00 | 36,37 | 35,72 | 36,15 | 0,53% | 1.507.109,00 |
| 20.07.2026 | 35,85 | 36,42 | 35,71 | 35,96 | 0,17% | 1.315.475,00 |
| 17.07.2026 | 36,41 | 36,61 | 35,70 | 35,90 | -1,24% | 1.701.804,00 |
| 16.07.2026 | 36,07 | 36,79 | 35,85 | 36,35 | 0,89% | 1.904.770,00 |
| 15.07.2026 | 35,32 | 36,16 | 35,25 | 36,03 | 3,53% | 2.010.184,00 |
| 14.07.2026 | 35,53 | 35,93 | 34,56 | 34,80 | -2,41% | 1.919.810,00 |
| 13.07.2026 | 35,73 | 36,66 | 35,48 | 35,66 | 0,76% | 1.919.660,00 |
| 10.07.2026 | 36,02 | 36,20 | 35,16 | 35,39 | -1,17% | 1.644.172,00 |
| 09.07.2026 | 35,75 | 36,15 | 35,25 | 35,81 | -0,53% | 1.558.388,00 |
| 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 |