9,540$
-2,15%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 9,79 | 9,87 | 9,54 | 9,66 | -0,92% | 71.262,00 |
01.07.2025 | 9,67 | 9,94 | 9,53 | 9,75 | 1,25% | 104.380,00 |
30.06.2025 | 9,48 | 9,69 | 9,48 | 9,63 | 1,58% | 65.231,00 |
27.06.2025 | 9,56 | 9,64 | 9,43 | 9,48 | -0,94% | 30.283,00 |
26.06.2025 | 9,58 | 9,63 | 9,51 | 9,57 | 0,21% | 58.466,00 |
25.06.2025 | 9,67 | 9,68 | 9,51 | 9,55 | -1,04% | 35.722,00 |
24.06.2025 | 9,50 | 9,70 | 9,48 | 9,65 | 0,73% | 94.435,00 |
23.06.2025 | 9,60 | 9,64 | 9,41 | 9,58 | -0,83% | 67.779,00 |
20.06.2025 | 9,51 | 9,73 | 9,50 | 9,66 | 0,52% | 135.667,00 |
18.06.2025 | 9,50 | 9,64 | 9,50 | 9,61 | 0,73% | 32.945,00 |
17.06.2025 | 9,77 | 9,99 | 9,50 | 9,54 | -1,65% | 30.687,00 |
16.06.2025 | 9,52 | 9,72 | 9,40 | 9,70 | 3,19% | 63.528,00 |
13.06.2025 | 9,31 | 9,57 | 9,25 | 9,40 | -1,26% | 38.350,00 |
12.06.2025 | 9,61 | 9,67 | 9,47 | 9,52 | -0,52% | 69.385,00 |
11.06.2025 | 9,50 | 9,65 | 9,41 | 9,57 | 0,84% | 35.441,00 |
10.06.2025 | 9,41 | 9,57 | 9,39 | 9,49 | 1,17% | 22.185,00 |
09.06.2025 | 9,58 | 9,58 | 9,35 | 9,38 | -1,47% | 48.115,00 |
06.06.2025 | 9,41 | 9,55 | 9,41 | 9,52 | 1,17% | 47.059,00 |
05.06.2025 | 9,63 | 9,85 | 9,41 | 9,41 | -2,28% | 29.058,00 |
04.06.2025 | 9,61 | 9,75 | 9,54 | 9,63 | -0,52% | 17.973,00 |
03.06.2025 | 9,52 | 9,73 | 9,43 | 9,68 | 0,41% | 34.036,00 |
02.06.2025 | 9,75 | 9,75 | 9,55 | 9,64 | -0,72% | 17.580,00 |
30.05.2025 | 9,79 | 9,81 | 9,65 | 9,71 | -0,72% | 40.581,00 |
29.05.2025 | 9,72 | 9,83 | 9,67 | 9,78 | 0,62% | 110.169,00 |
28.05.2025 | 9,72 | 9,88 | 9,70 | 9,72 | -1,02% | 23.802,00 |
27.05.2025 | 9,85 | 9,95 | 9,62 | 9,82 | 0,41% | 43.295,00 |
23.05.2025 | 9,74 | 9,87 | 9,66 | 9,78 | 0,31% | 24.751,00 |
22.05.2025 | 9,69 | 9,83 | 9,52 | 9,75 | -0,10% | 31.331,00 |
21.05.2025 | 9,81 | 9,92 | 9,70 | 9,76 | -1,21% | 38.298,00 |
20.05.2025 | 9,94 | 9,94 | 9,75 | 9,88 | -0,20% | 53.285,00 |
19.05.2025 | 9,92 | 9,95 | 9,75 | 9,90 | -0,80% | 113.590,00 |
16.05.2025 | 10,06 | 10,06 | 9,83 | 9,98 | -0,99% | 111.390,00 |
15.05.2025 | 10,01 | 10,16 | 9,78 | 10,08 | 1,31% | 64.078,00 |
14.05.2025 | 10,08 | 10,25 | 9,86 | 9,95 | -1,97% | 135.041,00 |
13.05.2025 | 10,09 | 10,15 | 9,75 | 10,15 | 0,69% | 25.641,00 |
12.05.2025 | 10,25 | 10,25 | 9,95 | 10,08 | -0,10% | 67.156,00 |
09.05.2025 | 9,97 | 10,13 | 9,91 | 10,09 | 1,31% | 41.993,00 |
08.05.2025 | 9,79 | 10,00 | 9,72 | 9,96 | 1,94% | 25.453,00 |
07.05.2025 | 9,68 | 9,90 | 9,56 | 9,77 | 0,10% | 16.282,00 |
06.05.2025 | 9,79 | 9,85 | 9,63 | 9,76 | -0,41% | 24.634,00 |
05.05.2025 | 9,71 | 9,89 | 9,64 | 9,80 | 0,31% | 80.174,00 |
02.05.2025 | 9,72 | 9,79 | 9,60 | 9,77 | 1,45% | 25.956,00 |
01.05.2025 | 9,51 | 9,68 | 9,39 | 9,63 | 0,00% | 64.722,00 |
30.04.2025 | 9,43 | 9,84 | 9,43 | 9,63 | -0,52% | 48.410,00 |
29.04.2025 | 9,70 | 9,70 | 9,42 | 9,68 | -0,15% | 38.752,00 |
28.04.2025 | 9,59 | 9,73 | 9,47 | 9,70 | 0,67% | 27.804,00 |
25.04.2025 | 9,55 | 9,67 | 9,54 | 9,63 | 0,47% | 23.286,00 |
24.04.2025 | 9,44 | 9,61 | 9,34 | 9,59 | 1,86% | 32.882,00 |
23.04.2025 | 9,23 | 9,52 | 9,10 | 9,41 | 1,07% | 96.185,00 |
22.04.2025 | 9,27 | 9,44 | 9,09 | 9,31 | -0,05% | 71.855,00 |
21.04.2025 | 9,41 | 9,41 | 9,21 | 9,32 | -1,43% | 51.553,00 |
17.04.2025 | 9,38 | 9,57 | 9,20 | 9,45 | 0,75% | 51.973,00 |
16.04.2025 | 9,23 | 9,51 | 9,22 | 9,38 | -0,21% | 131.047,00 |
15.04.2025 | 9,46 | 9,65 | 9,16 | 9,40 | -1,26% | 131.133,00 |
14.04.2025 | 9,46 | 9,67 | 9,10 | 9,52 | 3,59% | 156.435,00 |
11.04.2025 | 9,02 | 9,24 | 9,00 | 9,19 | 2,34% | 88.685,00 |
10.04.2025 | 9,33 | 9,33 | 8,92 | 8,98 | -5,67% | 66.547,00 |
09.04.2025 | 8,78 | 9,55 | 8,66 | 9,52 | 7,69% | 85.636,00 |
08.04.2025 | 9,50 | 9,67 | 8,81 | 8,84 | -4,64% | 86.199,00 |
07.04.2025 | 9,19 | 9,59 | 8,97 | 9,27 | -2,01% | 130.805,00 |
04.04.2025 | 9,75 | 9,87 | 9,25 | 9,46 | -6,06% | 104.902,00 |
03.04.2025 | 10,04 | 10,28 | 9,95 | 10,07 | -1,47% | 102.022,00 |
02.04.2025 | 10,14 | 10,34 | 10,01 | 10,22 | 0,29% | 113.267,00 |
01.04.2025 | 10,19 | 10,37 | 10,02 | 10,19 | 0,59% | 119.496,00 |
31.03.2025 | 10,20 | 10,37 | 10,06 | 10,13 | -2,13% | 150.785,00 |
28.03.2025 | 10,35 | 10,58 | 10,23 | 10,35 | 0,10% | 104.081,00 |
27.03.2025 | 10,33 | 10,55 | 10,24 | 10,34 | -0,58% | 83.624,00 |
26.03.2025 | 10,40 | 10,84 | 10,31 | 10,40 | 0,00% | 79.494,00 |
25.03.2025 | 10,39 | 10,46 | 10,30 | 10,40 | 0,00% | 60.165,00 |
24.03.2025 | 10,36 | 10,61 | 10,36 | 10,40 | 0,58% | 100.177,00 |
21.03.2025 | 10,24 | 10,55 | 10,15 | 10,34 | 0,10% | 63.015,00 |
20.03.2025 | 10,28 | 10,81 | 10,15 | 10,33 | -0,19% | 82.390,00 |
19.03.2025 | 10,18 | 10,51 | 10,18 | 10,35 | 1,37% | 109.263,00 |
18.03.2025 | 10,10 | 10,31 | 10,09 | 10,21 | 0,79% | 109.849,00 |
17.03.2025 | 9,67 | 10,22 | 9,67 | 10,13 | 5,19% | 173.682,00 |
14.03.2025 | 9,40 | 10,05 | 9,40 | 9,63 | 3,10% | 83.985,00 |
13.03.2025 | 9,42 | 9,60 | 9,31 | 9,34 | -2,61% | 87.977,00 |
12.03.2025 | 9,69 | 9,75 | 9,53 | 9,59 | 0,84% | 97.091,00 |
11.03.2025 | 9,63 | 9,70 | 9,41 | 9,51 | -1,52% | 94.401,00 |
10.03.2025 | 9,90 | 9,95 | 9,54 | 9,66 | -2,45% | 101.831,00 |
07.03.2025 | 9,73 | 9,97 | 9,73 | 9,90 | 0,71% | 67.007,00 |
06.03.2025 | 9,67 | 9,94 | 9,67 | 9,83 | 0,72% | 48.878,00 |
05.03.2025 | 9,56 | 9,98 | 9,56 | 9,76 | 2,74% | 179.668,00 |
04.03.2025 | 9,68 | 9,74 | 9,50 | 9,50 | -2,76% | 191.119,00 |
03.03.2025 | 10,00 | 10,04 | 9,65 | 9,77 | -1,91% | 54.116,00 |
28.02.2025 | 9,80 | 10,05 | 9,77 | 9,96 | 2,15% | 153.057,00 |
27.02.2025 | 10,04 | 10,25 | 9,71 | 9,75 | -2,60% | 222.992,00 |
26.02.2025 | 10,03 | 10,15 | 9,93 | 10,01 | -0,50% | 52.550,00 |
25.02.2025 | 9,90 | 10,30 | 9,90 | 10,06 | 1,51% | 38.951,00 |
24.02.2025 | 10,09 | 10,14 | 9,91 | 9,91 | -1,98% | 52.737,00 |
21.02.2025 | 10,29 | 10,36 | 10,00 | 10,11 | -1,94% | 68.051,00 |
20.02.2025 | 10,33 | 10,46 | 10,18 | 10,31 | -0,58% | 122.256,00 |
19.02.2025 | 10,60 | 10,61 | 10,35 | 10,37 | -2,90% | 88.999,00 |
18.02.2025 | 10,82 | 10,86 | 10,64 | 10,68 | -1,29% | 80.872,00 |
14.02.2025 | 10,60 | 10,84 | 10,50 | 10,82 | 2,66% | 125.071,00 |
13.02.2025 | 10,42 | 10,56 | 10,42 | 10,54 | 0,48% | 66.750,00 |
12.02.2025 | 10,42 | 10,54 | 10,42 | 10,49 | -0,38% | 24.131,00 |
11.02.2025 | 10,52 | 10,55 | 10,42 | 10,53 | 0,10% | 60.799,00 |
10.02.2025 | 10,49 | 10,52 | 10,34 | 10,52 | 0,38% | 94.167,00 |
07.02.2025 | 10,55 | 10,57 | 10,43 | 10,48 | -0,38% | 28.656,00 |