38,340$
-3,13%
Echtzeit-Aktienkurs Vontier Corp.
Bid:
Ask:
Aktienkurse zur Vontier Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 38,74 | 38,93 | 38,05 | 38,35 | -3,11% | 1,00 |
| 05.03.2026 | 39,96 | 40,22 | 39,23 | 39,58 | -2,34% | 1,00 |
| 04.03.2026 | 40,44 | 40,76 | 39,64 | 40,53 | 0,47% | 1.110.384,00 |
| 03.03.2026 | 39,73 | 40,70 | 39,21 | 40,34 | -1,87% | 969.394,00 |
| 02.03.2026 | 40,16 | 41,12 | 39,87 | 41,11 | 0,46% | 1.037.126,00 |
| 27.02.2026 | 40,53 | 40,99 | 39,87 | 40,92 | -0,24% | 1.534.545,00 |
| 26.02.2026 | 40,97 | 41,30 | 40,24 | 41,02 | 0,84% | 1.253.481,00 |
| 25.02.2026 | 41,00 | 41,42 | 40,14 | 40,68 | -0,64% | 686.337,00 |
| 24.02.2026 | 40,61 | 41,32 | 40,50 | 40,94 | 1,26% | 790.258,00 |
| 23.02.2026 | 41,04 | 41,39 | 40,26 | 40,43 | -1,29% | 805.295,00 |
| 20.02.2026 | 40,90 | 41,72 | 40,53 | 40,96 | -0,12% | 1.118.622,00 |
| 19.02.2026 | 40,70 | 41,29 | 40,39 | 41,01 | 0,15% | 1.205.858,00 |
| 18.02.2026 | 40,58 | 41,61 | 40,26 | 40,95 | 0,81% | 1.218.723,00 |
| 17.02.2026 | 41,72 | 41,95 | 40,61 | 40,62 | -2,80% | 1.771.249,00 |
| 13.02.2026 | 42,88 | 43,46 | 41,77 | 41,79 | -0,74% | 1.950.534,00 |
| 12.02.2026 | 44,73 | 48,20 | 41,70 | 42,10 | 3,41% | 4.533.353,00 |
| 11.02.2026 | 42,90 | 43,24 | 40,63 | 40,71 | -4,35% | 1.995.120,00 |
| 10.02.2026 | 42,83 | 42,96 | 42,15 | 42,56 | -0,05% | 1.222.975,00 |
| 09.02.2026 | 38,80 | 42,84 | 38,80 | 42,58 | 1,14% | 1.594.210,00 |
| 06.02.2026 | 39,93 | 42,26 | 39,93 | 42,10 | 4,57% | 1.263.902,00 |
| 05.02.2026 | 39,75 | 40,43 | 39,61 | 40,26 | 0,20% | 1.252.704,00 |
| 04.02.2026 | 39,23 | 40,76 | 38,97 | 40,18 | 3,64% | 1.786.831,00 |
| 03.02.2026 | 37,84 | 38,97 | 37,79 | 38,77 | 2,65% | 1.961.020,00 |
| 02.02.2026 | 37,31 | 38,03 | 37,23 | 37,77 | 0,72% | 1.274.889,00 |
| 30.01.2026 | 37,14 | 37,71 | 37,05 | 37,50 | 0,19% | 1.253.022,00 |
| 29.01.2026 | 37,24 | 37,54 | 36,40 | 37,43 | 1,44% | 1.839.946,00 |
| 28.01.2026 | 36,98 | 37,47 | 36,80 | 36,90 | -0,27% | 689.104,00 |
| 27.01.2026 | 37,38 | 37,38 | 36,85 | 37,00 | -0,86% | 732.732,00 |
| 26.01.2026 | 37,06 | 37,35 | 36,80 | 37,32 | 1,22% | 867.808,00 |
| 23.01.2026 | 37,41 | 37,62 | 36,80 | 36,87 | -1,84% | 806.559,00 |
| 22.01.2026 | 37,65 | 38,13 | 37,32 | 37,56 | 1,02% | 1.192.520,00 |
| 21.01.2026 | 37,10 | 37,49 | 36,68 | 37,18 | 1,39% | 1.182.558,00 |
| 20.01.2026 | 36,90 | 37,39 | 36,40 | 36,67 | -3,19% | 1.208.847,00 |
| 16.01.2026 | 38,78 | 38,94 | 37,85 | 37,88 | -2,57% | 1.086.327,00 |
| 15.01.2026 | 38,60 | 39,02 | 38,55 | 38,88 | 1,41% | 709.835,00 |
| 14.01.2026 | 38,51 | 38,96 | 38,20 | 38,34 | -0,70% | 938.429,00 |
| 13.01.2026 | 38,74 | 39,16 | 38,46 | 38,61 | -0,36% | 659.301,00 |
| 12.01.2026 | 38,65 | 38,87 | 38,22 | 38,75 | -0,62% | 1.076.648,00 |
| 09.01.2026 | 38,86 | 39,18 | 38,49 | 38,99 | 0,49% | 629.887,00 |
| 08.01.2026 | 37,28 | 39,02 | 37,01 | 38,80 | 3,52% | 1.103.774,00 |
| 07.01.2026 | 38,44 | 38,44 | 37,23 | 37,48 | -2,55% | 900.472,00 |
| 06.01.2026 | 37,89 | 38,50 | 37,75 | 38,46 | 1,08% | 1.076.930,00 |
| 05.01.2026 | 37,99 | 38,68 | 37,99 | 38,05 | 0,66% | 1.162.824,00 |