32,550$
-1,69%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,08 | 33,35 | 32,50 | 32,55 | -1,69% | 552.273,00 |
| 05.09.2024 | 33,41 | 33,63 | 33,06 | 33,11 | -0,87% | 937.940,00 |
| 04.09.2024 | 33,63 | 33,74 | 33,22 | 33,40 | -1,12% | 1.319.628,00 |
| 03.09.2024 | 34,66 | 34,79 | 33,42 | 33,78 | -3,57% | 1.384.736,00 |
| 30.08.2024 | 34,83 | 35,18 | 34,73 | 35,03 | 0,75% | 1.885.156,00 |
| 29.08.2024 | 34,92 | 35,39 | 34,73 | 34,77 | 0,35% | 646.697,00 |
| 28.08.2024 | 34,97 | 35,23 | 34,63 | 34,65 | -0,89% | 592.466,00 |
| 27.08.2024 | 34,60 | 35,10 | 34,36 | 34,96 | 0,00% | 703.467,00 |
| 26.08.2024 | 35,28 | 35,44 | 34,85 | 34,96 | -0,20% | 567.631,00 |
| 23.08.2024 | 34,59 | 35,33 | 34,59 | 35,03 | 1,83% | 583.104,00 |
| 22.08.2024 | 34,83 | 35,15 | 34,37 | 34,40 | -1,18% | 656.964,00 |
| 21.08.2024 | 34,51 | 34,83 | 34,26 | 34,81 | 1,49% | 1.232.273,00 |
| 20.08.2024 | 34,38 | 34,78 | 34,21 | 34,30 | -1,07% | 681.222,00 |
| 19.08.2024 | 34,19 | 34,92 | 34,19 | 34,67 | 1,49% | 644.984,00 |
| 16.08.2024 | 34,46 | 34,54 | 34,07 | 34,16 | -0,90% | 1.145.008,00 |
| 15.08.2024 | 34,31 | 34,69 | 34,05 | 34,47 | 2,22% | 623.010,00 |
| 14.08.2024 | 33,90 | 34,00 | 33,52 | 33,72 | -0,33% | 991.169,00 |
| 13.08.2024 | 33,17 | 33,95 | 33,05 | 33,83 | 2,73% | 1.166.629,00 |
| 12.08.2024 | 33,35 | 33,53 | 32,89 | 32,93 | -1,53% | 708.816,00 |
| 09.08.2024 | 33,31 | 33,46 | 32,98 | 33,44 | 0,12% | 792.029,00 |
| 08.08.2024 | 33,08 | 33,61 | 33,07 | 33,40 | 2,17% | 947.071,00 |
| 07.08.2024 | 33,29 | 33,54 | 32,50 | 32,69 | -0,34% | 1.008.139,00 |
| 06.08.2024 | 32,50 | 33,29 | 32,31 | 32,80 | 1,20% | 976.937,00 |
| 05.08.2024 | 32,84 | 33,05 | 32,03 | 32,41 | -1,85% | 1.954.796,00 |
| 02.08.2024 | 34,36 | 34,99 | 32,71 | 33,02 | -6,33% | 1.578.377,00 |
| 01.08.2024 | 34,01 | 35,34 | 32,16 | 35,25 | -10,15% | 3.614.614,00 |
| 31.07.2024 | 39,27 | 39,98 | 38,94 | 39,23 | 0,80% | 762.326,00 |
| 30.07.2024 | 39,56 | 39,87 | 38,68 | 38,92 | -1,14% | 515.476,00 |
| 29.07.2024 | 39,27 | 39,76 | 39,10 | 39,37 | 0,33% | 293.836,00 |
| 26.07.2024 | 39,15 | 39,68 | 38,89 | 39,24 | 1,74% | 745.023,00 |
| 25.07.2024 | 38,67 | 39,29 | 38,41 | 38,57 | -0,13% | 631.056,00 |
| 24.07.2024 | 39,20 | 39,55 | 38,58 | 38,62 | -2,33% | 594.348,00 |
| 23.07.2024 | 39,49 | 40,13 | 39,13 | 39,54 | -0,28% | 566.887,00 |
| 22.07.2024 | 40,19 | 40,19 | 39,36 | 39,65 | -0,25% | 1.546.917,00 |
| 19.07.2024 | 39,87 | 40,03 | 39,17 | 39,75 | -0,48% | 518.187,00 |
| 18.07.2024 | 40,75 | 41,36 | 39,76 | 39,94 | -2,32% | 573.489,00 |
| 17.07.2024 | 40,95 | 41,45 | 40,78 | 40,89 | -1,21% | 466.584,00 |
| 16.07.2024 | 40,61 | 41,61 | 40,58 | 41,39 | 2,27% | 500.486,00 |
| 15.07.2024 | 39,69 | 40,54 | 39,54 | 40,47 | 2,20% | 584.108,00 |
| 12.07.2024 | 40,21 | 40,31 | 39,59 | 39,60 | -0,28% | 477.912,00 |
| 11.07.2024 | 39,15 | 39,96 | 39,15 | 39,71 | 2,58% | 595.116,00 |
| 10.07.2024 | 37,99 | 38,73 | 37,90 | 38,71 | 1,90% | 539.478,00 |
| 09.07.2024 | 38,03 | 38,44 | 37,96 | 37,99 | -0,45% | 405.547,00 |
| 08.07.2024 | 38,33 | 38,83 | 38,08 | 38,16 | 0,24% | 737.574,00 |
| 05.07.2024 | 38,21 | 38,44 | 37,75 | 38,07 | -0,68% | 1.014.772,00 |
| 03.07.2024 | 38,28 | 38,67 | 38,07 | 38,33 | 0,13% | 344.533,00 |
| 02.07.2024 | 38,32 | 38,37 | 38,00 | 38,28 | 1,03% | 519.421,00 |
| 01.07.2024 | 38,47 | 38,51 | 37,83 | 37,89 | -0,81% | 422.694,00 |
| 28.06.2024 | 38,34 | 38,65 | 37,98 | 38,20 | 0,24% | 2.321.582,00 |
| 27.06.2024 | 38,37 | 38,47 | 38,04 | 38,11 | -0,73% | 578.964,00 |
| 26.06.2024 | 38,25 | 38,46 | 37,90 | 38,39 | 0,03% | 437.114,00 |
| 25.06.2024 | 39,39 | 39,39 | 38,37 | 38,38 | -2,49% | 457.829,00 |
| 24.06.2024 | 39,54 | 39,68 | 39,32 | 39,36 | -0,46% | 506.532,00 |
| 21.06.2024 | 39,23 | 39,56 | 38,75 | 39,54 | 0,89% | 2.542.275,00 |
| 20.06.2024 | 39,30 | 39,88 | 39,00 | 39,19 | -0,61% | 808.675,00 |
| 18.06.2024 | 38,44 | 39,53 | 38,34 | 39,43 | 2,79% | 753.093,00 |
| 17.06.2024 | 38,09 | 38,54 | 37,98 | 38,36 | 0,60% | 564.673,00 |
| 14.06.2024 | 38,24 | 38,30 | 37,75 | 38,13 | -1,57% | 365.215,00 |
| 13.06.2024 | 38,72 | 39,00 | 38,37 | 38,74 | -0,36% | 376.845,00 |
| 12.06.2024 | 38,79 | 39,22 | 38,52 | 38,88 | 2,21% | 372.387,00 |
| 11.06.2024 | 38,46 | 38,69 | 37,84 | 38,04 | -1,93% | 599.384,00 |
| 10.06.2024 | 38,54 | 38,84 | 38,25 | 38,79 | -0,59% | 523.100,00 |
| 07.06.2024 | 39,07 | 39,35 | 38,69 | 39,02 | -0,33% | 530.493,00 |
| 06.06.2024 | 39,39 | 39,59 | 38,98 | 39,15 | -0,89% | 564.382,00 |
| 05.06.2024 | 39,19 | 39,78 | 38,56 | 39,50 | 1,23% | 565.556,00 |
| 04.06.2024 | 39,06 | 39,47 | 38,89 | 39,02 | -1,09% | 696.554,00 |
| 03.06.2024 | 40,00 | 40,00 | 38,88 | 39,45 | -1,33% | 1.015.483,00 |
| 31.05.2024 | 39,18 | 40,00 | 38,81 | 39,98 | 2,17% | 1.025.436,00 |
| 30.05.2024 | 38,97 | 39,32 | 38,88 | 39,13 | 0,88% | 695.385,00 |
| 29.05.2024 | 39,09 | 39,24 | 38,62 | 38,79 | -1,77% | 597.856,00 |
| 28.05.2024 | 40,44 | 40,45 | 39,45 | 39,49 | -2,23% | 524.184,00 |
| 24.05.2024 | 40,15 | 40,49 | 39,89 | 40,39 | 0,97% | 416.640,00 |
| 23.05.2024 | 40,82 | 40,90 | 39,89 | 40,00 | -1,91% | 437.336,00 |
| 22.05.2024 | 40,50 | 41,10 | 40,40 | 40,78 | 0,67% | 462.998,00 |
| 21.05.2024 | 40,22 | 40,52 | 40,07 | 40,51 | 0,70% | 359.860,00 |
| 20.05.2024 | 39,87 | 40,46 | 39,87 | 40,23 | 1,16% | 495.311,00 |
| 17.05.2024 | 40,27 | 40,41 | 39,51 | 39,77 | -0,95% | 1.008.484,00 |
| 16.05.2024 | 40,39 | 40,43 | 39,60 | 40,15 | -0,86% | 926.147,00 |
| 15.05.2024 | 40,41 | 40,95 | 40,03 | 40,50 | 0,75% | 638.281,00 |
| 14.05.2024 | 40,45 | 40,45 | 39,96 | 40,20 | -0,15% | 793.980,00 |
| 13.05.2024 | 40,62 | 40,90 | 40,13 | 40,26 | -0,84% | 530.387,00 |
| 10.05.2024 | 40,60 | 40,69 | 40,09 | 40,60 | 0,05% | 562.981,00 |
| 09.05.2024 | 40,66 | 40,69 | 40,34 | 40,58 | 0,05% | 520.998,00 |
| 08.05.2024 | 41,01 | 41,01 | 40,38 | 40,56 | -1,53% | 422.400,00 |
| 07.05.2024 | 39,80 | 41,32 | 39,75 | 41,19 | 3,44% | 1.219.876,00 |
| 06.05.2024 | 39,92 | 40,22 | 39,62 | 39,82 | 0,96% | 700.305,00 |
| 03.05.2024 | 40,33 | 40,44 | 39,32 | 39,44 | -2,26% | 759.660,00 |
| 02.05.2024 | 40,13 | 40,75 | 38,42 | 40,35 | -0,66% | 1.252.065,00 |
| 01.05.2024 | 40,41 | 41,29 | 40,18 | 40,62 | -0,02% | 814.373,00 |
| 30.04.2024 | 41,39 | 41,73 | 40,61 | 40,63 | -2,14% | 684.971,00 |
| 29.04.2024 | 41,24 | 41,64 | 41,18 | 41,52 | 0,73% | 571.718,00 |
| 26.04.2024 | 40,79 | 41,25 | 40,74 | 41,22 | 1,08% | 417.935,00 |
| 25.04.2024 | 40,26 | 40,91 | 40,02 | 40,78 | 1,17% | 493.396,00 |
| 24.04.2024 | 40,91 | 41,03 | 40,09 | 40,31 | -1,10% | 460.319,00 |
| 23.04.2024 | 40,40 | 40,97 | 40,20 | 40,76 | 1,44% | 552.792,00 |
| 22.04.2024 | 40,20 | 40,61 | 39,95 | 40,18 | 0,55% | 388.707,00 |
| 19.04.2024 | 40,35 | 40,71 | 39,79 | 39,96 | -0,92% | 617.810,00 |
| 18.04.2024 | 40,64 | 40,64 | 39,98 | 40,33 | -0,15% | 572.404,00 |
| 17.04.2024 | 40,94 | 41,05 | 40,28 | 40,39 | -0,54% | 596.761,00 |
| 16.04.2024 | 41,08 | 41,08 | 40,55 | 40,61 | -1,14% | 516.468,00 |