4,290$
-0,35%
Echtzeit-Aktienkurs Vasta Platform Limited
Bid:
Ask:
Aktienkurse zur Vasta Platform Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,40 | 4,40 | 4,21 | 4,29 | -0,35% | 50.591,00 |
| 08.05.2025 | 4,26 | 4,40 | 4,15 | 4,31 | -0,12% | 56.898,00 |
| 07.05.2025 | 4,37 | 4,38 | 4,27 | 4,31 | 0,23% | 29.472,00 |
| 06.05.2025 | 4,45 | 4,45 | 4,00 | 4,30 | -4,66% | 150.743,00 |
| 05.05.2025 | 4,41 | 4,61 | 4,41 | 4,51 | 1,35% | 59.150,00 |
| 02.05.2025 | 4,64 | 4,64 | 4,42 | 4,45 | -2,41% | 24.014,00 |
| 01.05.2025 | 4,33 | 4,58 | 4,33 | 4,56 | 3,40% | 22.105,00 |
| 30.04.2025 | 4,25 | 4,48 | 4,25 | 4,41 | -2,00% | 59.163,00 |
| 29.04.2025 | 4,80 | 4,89 | 4,14 | 4,50 | -6,44% | 135.390,00 |
| 28.04.2025 | 4,90 | 5,10 | 4,77 | 4,81 | -0,21% | 86.224,00 |
| 25.04.2025 | 4,76 | 5,07 | 4,74 | 4,82 | -1,03% | 47.401,00 |
| 24.04.2025 | 4,82 | 4,90 | 4,77 | 4,87 | 1,25% | 43.376,00 |
| 23.04.2025 | 4,84 | 5,10 | 4,80 | 4,81 | -1,84% | 115.152,00 |
| 22.04.2025 | 4,99 | 5,02 | 4,71 | 4,90 | -1,61% | 21.463,00 |
| 21.04.2025 | 4,90 | 5,24 | 4,88 | 4,98 | 2,26% | 75.009,00 |
| 17.04.2025 | 4,83 | 5,00 | 4,70 | 4,87 | 0,93% | 33.696,00 |
| 16.04.2025 | 5,05 | 5,10 | 4,60 | 4,83 | -4,46% | 68.677,00 |
| 15.04.2025 | 5,12 | 5,25 | 4,87 | 5,05 | 0,00% | 52.386,00 |
| 14.04.2025 | 5,16 | 5,49 | 4,97 | 5,05 | 3,91% | 146.301,00 |
| 11.04.2025 | 4,86 | 4,99 | 4,73 | 4,86 | 1,89% | 106.718,00 |
| 10.04.2025 | 4,70 | 4,90 | 4,65 | 4,77 | 2,58% | 66.174,00 |
| 09.04.2025 | 4,57 | 4,74 | 4,57 | 4,65 | 3,33% | 114.757,00 |
| 08.04.2025 | 3,74 | 4,78 | 3,74 | 4,50 | 26,76% | 148.605,00 |
| 07.04.2025 | 4,03 | 4,47 | 3,55 | 3,55 | -16,27% | 152.972,00 |
| 04.04.2025 | 4,32 | 4,48 | 3,85 | 4,24 | -5,78% | 161.651,00 |
| 03.04.2025 | 4,49 | 4,63 | 3,84 | 4,50 | -1,53% | 70.471,00 |
| 02.04.2025 | 4,50 | 4,75 | 4,49 | 4,57 | 0,00% | 18.646,00 |
| 01.04.2025 | 4,56 | 4,67 | 4,30 | 4,57 | 1,78% | 51.317,00 |
| 31.03.2025 | 4,73 | 4,80 | 4,37 | 4,49 | 2,98% | 69.205,00 |
| 28.03.2025 | 4,40 | 4,50 | 4,35 | 4,36 | 0,23% | 37.553,00 |
| 27.03.2025 | 4,15 | 4,36 | 4,15 | 4,35 | 8,07% | 56.067,00 |
| 26.03.2025 | 3,83 | 4,10 | 3,78 | 4,03 | 7,91% | 23.889,00 |
| 25.03.2025 | 3,62 | 3,88 | 3,55 | 3,73 | 2,64% | 26.741,00 |
| 24.03.2025 | 3,55 | 3,68 | 3,37 | 3,63 | 3,54% | 16.199,00 |
| 21.03.2025 | 3,52 | 3,58 | 3,45 | 3,51 | 0,86% | 36.276,00 |
| 20.03.2025 | 3,27 | 3,54 | 3,27 | 3,48 | 4,82% | 36.236,00 |
| 19.03.2025 | 3,57 | 3,58 | 3,32 | 3,32 | -6,48% | 26.907,00 |
| 18.03.2025 | 3,51 | 3,55 | 3,39 | 3,55 | 0,28% | 9.459,00 |
| 17.03.2025 | 3,42 | 3,72 | 3,40 | 3,54 | 5,36% | 6.411,00 |
| 14.03.2025 | 3,56 | 3,60 | 3,24 | 3,36 | -5,62% | 98.600,00 |
| 13.03.2025 | 3,55 | 3,60 | 3,40 | 3,56 | 6,27% | 27.895,00 |
| 12.03.2025 | 3,31 | 3,43 | 3,31 | 3,35 | 1,21% | 41.466,00 |
| 11.03.2025 | 3,36 | 3,39 | 3,24 | 3,31 | 2,34% | 9.645,00 |
| 10.03.2025 | 3,27 | 3,29 | 3,01 | 3,23 | 0,76% | 10.834,00 |
| 07.03.2025 | 3,15 | 3,23 | 3,06 | 3,21 | 1,17% | 9.117,00 |
| 06.03.2025 | 3,24 | 3,24 | 3,13 | 3,17 | -0,53% | 5.444,00 |
| 05.03.2025 | 3,15 | 3,24 | 3,12 | 3,19 | 2,90% | 13.441,00 |
| 04.03.2025 | 3,10 | 3,20 | 2,88 | 3,10 | 0,00% | 6.970,00 |
| 03.03.2025 | 3,05 | 3,14 | 2,86 | 3,10 | 3,68% | 21.014,00 |
| 28.02.2025 | 2,98 | 3,05 | 2,92 | 2,99 | 2,05% | 8.501,00 |
| 27.02.2025 | 2,86 | 2,95 | 2,85 | 2,93 | 0,34% | 10.159,00 |
| 26.02.2025 | 2,88 | 2,92 | 2,83 | 2,92 | 2,46% | 7.069,00 |
| 25.02.2025 | 2,85 | 2,90 | 2,83 | 2,85 | 0,35% | 6.229,00 |
| 24.02.2025 | 2,66 | 2,85 | 2,66 | 2,84 | 3,27% | 33.245,00 |
| 21.02.2025 | 2,85 | 2,88 | 2,66 | 2,75 | -1,82% | 5.928,00 |
| 20.02.2025 | 2,86 | 2,86 | 2,80 | 2,80 | 0,39% | 3.855,00 |
| 19.02.2025 | 2,73 | 2,85 | 2,73 | 2,79 | -1,62% | 17.383,00 |
| 18.02.2025 | 2,74 | 2,85 | 2,55 | 2,84 | 1,65% | 29.722,00 |
| 14.02.2025 | 2,62 | 2,83 | 2,62 | 2,79 | 5,28% | 5.148,00 |
| 13.02.2025 | 2,85 | 2,88 | 2,61 | 2,65 | -7,02% | 107.461,00 |
| 12.02.2025 | 2,89 | 2,89 | 2,85 | 2,85 | 0,00% | 4.451,00 |
| 11.02.2025 | 2,83 | 2,89 | 2,83 | 2,85 | -0,18% | 4.574,00 |
| 10.02.2025 | 2,85 | 2,86 | 2,82 | 2,86 | 0,18% | 8.129,00 |
| 07.02.2025 | 2,80 | 2,85 | 2,80 | 2,85 | -0,87% | 6.535,00 |
| 06.02.2025 | 2,73 | 2,90 | 2,65 | 2,88 | 3,79% | 22.161,00 |
| 05.02.2025 | 2,78 | 2,78 | 2,61 | 2,77 | -0,36% | 13.481,00 |
| 04.02.2025 | 2,84 | 2,86 | 2,66 | 2,78 | -2,46% | 14.176,00 |
| 03.02.2025 | 2,74 | 2,90 | 2,69 | 2,85 | 2,89% | 12.435,00 |
| 31.01.2025 | 2,70 | 2,85 | 2,70 | 2,77 | 1,90% | 22.223,00 |
| 30.01.2025 | 2,85 | 2,85 | 2,59 | 2,72 | -2,91% | 10.374,00 |
| 29.01.2025 | 2,55 | 2,86 | 2,55 | 2,80 | 4,48% | 34.604,00 |
| 28.01.2025 | 2,50 | 2,70 | 2,50 | 2,68 | 0,75% | 3.698,00 |
| 27.01.2025 | 2,74 | 2,74 | 2,64 | 2,66 | 0,38% | 8.736,00 |
| 24.01.2025 | 2,66 | 2,70 | 2,61 | 2,65 | 1,15% | 7.876,00 |
| 23.01.2025 | 2,50 | 2,70 | 2,50 | 2,62 | 4,80% | 20.478,00 |
| 22.01.2025 | 2,48 | 2,53 | 2,46 | 2,50 | 0,00% | 23.824,00 |
| 21.01.2025 | 2,50 | 2,60 | 2,30 | 2,50 | 2,88% | 29.214,00 |
| 17.01.2025 | 2,32 | 2,45 | 2,32 | 2,43 | 3,40% | 22.912,00 |
| 16.01.2025 | 2,40 | 2,41 | 2,35 | 2,35 | -3,69% | 6.895,00 |
| 15.01.2025 | 2,33 | 2,44 | 2,26 | 2,44 | 3,39% | 20.643,00 |
| 14.01.2025 | 2,31 | 2,40 | 2,12 | 2,36 | 0,43% | 26.091,00 |
| 13.01.2025 | 2,34 | 2,36 | 2,18 | 2,35 | 3,07% | 34.706,00 |
| 10.01.2025 | 2,31 | 2,31 | 2,28 | 2,28 | -0,87% | 25.113,00 |
| 08.01.2025 | 2,35 | 2,35 | 2,27 | 2,30 | -3,36% | 3.048,00 |
| 07.01.2025 | 2,27 | 2,38 | 2,27 | 2,38 | 4,39% | 5.383,00 |
| 06.01.2025 | 2,24 | 2,28 | 2,22 | 2,28 | 2,24% | 10.770,00 |
| 03.01.2025 | 2,21 | 2,29 | 2,16 | 2,23 | -0,89% | 16.919,00 |
| 02.01.2025 | 2,00 | 2,30 | 2,00 | 2,25 | 12,50% | 39.954,00 |
| 31.12.2024 | 2,14 | 2,20 | 2,00 | 2,00 | -7,41% | 608.707,00 |
| 30.12.2024 | 2,30 | 2,30 | 2,10 | 2,16 | -10,00% | 253.991,00 |
| 27.12.2024 | 2,32 | 2,40 | 2,16 | 2,40 | 2,56% | 22.940,00 |
| 26.12.2024 | 2,29 | 2,34 | 2,20 | 2,34 | 2,18% | 8.468,00 |
| 24.12.2024 | 2,21 | 2,29 | 2,21 | 2,29 | 2,23% | 730,00 |
| 23.12.2024 | 2,28 | 2,28 | 2,11 | 2,24 | -2,61% | 94.600,00 |
| 20.12.2024 | 2,15 | 2,35 | 2,03 | 2,30 | 7,48% | 24.132,00 |
| 19.12.2024 | 1,67 | 2,17 | 1,67 | 2,14 | 11,46% | 3.433.655,00 |
| 18.12.2024 | 1,97 | 1,97 | 1,80 | 1,92 | 2,67% | 169.517,00 |
| 17.12.2024 | 1,83 | 1,96 | 1,60 | 1,87 | -2,60% | 36.622,00 |
| 16.12.2024 | 2,05 | 2,36 | 1,83 | 1,92 | -6,80% | 78.192,00 |
| 13.12.2024 | 2,12 | 2,14 | 2,06 | 2,06 | -3,29% | 55.332,00 |