39,210$
1,66%
Echtzeit-Aktienkurs Vontier Corp
Bid:
Ask:
Aktienkurse zur Vontier Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 39,15 | 39,68 | 38,89 | 39,24 | 1,74% | 744.958,00 |
| 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 |
| 15.04.2024 | 41,95 | 42,04 | 41,03 | 41,08 | -1,18% | 460.096,00 |
| 12.04.2024 | 41,69 | 41,91 | 41,22 | 41,57 | -1,17% | 603.111,00 |
| 11.04.2024 | 41,98 | 42,28 | 41,80 | 42,06 | 0,17% | 621.957,00 |
| 10.04.2024 | 41,80 | 42,53 | 41,71 | 41,99 | -1,80% | 665.325,00 |
| 09.04.2024 | 43,29 | 43,29 | 42,08 | 42,76 | -1,29% | 685.824,00 |
| 08.04.2024 | 43,10 | 43,41 | 42,78 | 43,32 | 0,53% | 551.290,00 |
| 05.04.2024 | 42,83 | 43,42 | 42,83 | 43,09 | 0,72% | 601.769,00 |
| 04.04.2024 | 44,25 | 44,25 | 42,49 | 42,78 | -2,46% | 1.541.092,00 |
| 03.04.2024 | 44,99 | 45,34 | 43,66 | 43,86 | -2,49% | 1.194.445,00 |
| 02.04.2024 | 44,66 | 45,11 | 44,25 | 44,98 | -0,62% | 859.508,00 |
| 01.04.2024 | 45,50 | 45,62 | 44,90 | 45,26 | -0,22% | 1.202.122,00 |
| 28.03.2024 | 44,69 | 45,40 | 44,67 | 45,36 | 1,39% | 833.322,00 |
| 27.03.2024 | 44,44 | 44,91 | 44,26 | 44,74 | 1,20% | 664.600,00 |
| 26.03.2024 | 44,52 | 44,73 | 44,20 | 44,21 | -0,58% | 503.706,00 |
| 25.03.2024 | 44,73 | 44,84 | 44,36 | 44,47 | -0,65% | 666.637,00 |
| 22.03.2024 | 45,08 | 45,26 | 44,54 | 44,76 | -0,53% | 941.037,00 |
| 21.03.2024 | 44,80 | 45,10 | 44,43 | 45,00 | 1,08% | 611.030,00 |
| 20.03.2024 | 44,10 | 44,53 | 43,31 | 44,52 | 1,02% | 698.794,00 |
| 19.03.2024 | 43,04 | 44,09 | 42,82 | 44,07 | 1,99% | 661.620,00 |
| 18.03.2024 | 43,46 | 43,90 | 43,07 | 43,21 | 0,05% | 743.801,00 |
| 15.03.2024 | 42,48 | 43,55 | 42,30 | 43,19 | 1,10% | 2.101.970,00 |
| 14.03.2024 | 42,89 | 42,98 | 42,51 | 42,72 | -0,51% | 780.171,00 |
| 13.03.2024 | 42,98 | 43,33 | 42,69 | 42,94 | 0,28% | 550.320,00 |
| 12.03.2024 | 42,73 | 43,08 | 42,57 | 42,82 | 0,61% | 529.028,00 |
| 11.03.2024 | 43,21 | 43,29 | 42,53 | 42,56 | -1,96% | 692.536,00 |
| 08.03.2024 | 43,62 | 43,99 | 43,18 | 43,41 | -0,41% | 506.589,00 |
| 07.03.2024 | 43,32 | 43,76 | 43,28 | 43,59 | 1,11% | 544.627,00 |
| 06.03.2024 | 43,70 | 44,09 | 42,97 | 43,11 | -0,92% | 585.795,00 |
| 05.03.2024 | 43,34 | 44,16 | 43,10 | 43,51 | -0,11% | 967.030,00 |