14,510$
-0,68%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 14,38 | 14,61 | 14,38 | 14,56 | -0,34% | 16.594,00 |
| 06.04.2026 | 14,55 | 14,74 | 14,38 | 14,61 | 0,34% | 25.209,00 |
| 02.04.2026 | 14,22 | 14,64 | 14,22 | 14,56 | 0,21% | 53.822,00 |
| 01.04.2026 | 14,44 | 14,64 | 14,35 | 14,53 | 2,54% | 21.203,00 |
| 31.03.2026 | 14,00 | 14,25 | 13,83 | 14,17 | 2,09% | 19.076,00 |
| 30.03.2026 | 13,79 | 13,95 | 13,74 | 13,88 | 0,65% | 24.627,00 |
| 27.03.2026 | 13,96 | 14,12 | 13,79 | 13,79 | -1,01% | 31.001,00 |
| 26.03.2026 | 14,11 | 14,17 | 13,86 | 13,93 | -0,21% | 18.454,00 |
| 25.03.2026 | 13,97 | 14,25 | 13,91 | 13,96 | 0,94% | 18.476,00 |
| 24.03.2026 | 13,45 | 13,96 | 13,44 | 13,83 | 0,80% | 18.709,00 |
| 23.03.2026 | 13,60 | 13,89 | 13,55 | 13,72 | 2,54% | 14.050,00 |
| 20.03.2026 | 13,42 | 13,50 | 13,25 | 13,38 | -1,11% | 48.236,00 |
| 19.03.2026 | 13,52 | 13,69 | 13,39 | 13,53 | -0,73% | 43.355,00 |
| 18.03.2026 | 13,88 | 13,88 | 13,60 | 13,63 | -1,73% | 34.472,00 |
| 17.03.2026 | 14,16 | 14,25 | 13,86 | 13,87 | -1,07% | 16.375,00 |
| 16.03.2026 | 15,04 | 15,04 | 14,02 | 14,02 | 0,65% | 23.577,00 |
| 13.03.2026 | 14,17 | 14,31 | 13,89 | 13,93 | -1,55% | 34.305,00 |
| 12.03.2026 | 14,50 | 14,50 | 14,10 | 14,15 | -3,21% | 69.832,00 |
| 11.03.2026 | 14,82 | 14,85 | 14,48 | 14,62 | 0,21% | 32.787,00 |
| 10.03.2026 | 14,43 | 14,86 | 14,08 | 14,59 | 1,89% | 44.653,00 |
| 09.03.2026 | 14,10 | 14,55 | 13,84 | 14,32 | -0,42% | 77.557,00 |
| 06.03.2026 | 14,52 | 14,53 | 13,94 | 14,38 | -0,96% | 51.165,00 |
| 05.03.2026 | 15,73 | 15,73 | 14,46 | 14,52 | -7,22% | 105.500,00 |
| 04.03.2026 | 17,20 | 17,47 | 15,20 | 15,65 | -7,64% | 126.258,00 |
| 03.03.2026 | 16,56 | 17,14 | 16,42 | 16,95 | 0,09% | 42.793,00 |
| 02.03.2026 | 16,48 | 16,93 | 16,32 | 16,93 | 2,61% | 29.364,00 |
| 27.02.2026 | 16,90 | 16,96 | 16,50 | 16,50 | -2,54% | 51.833,00 |
| 26.02.2026 | 16,73 | 17,15 | 16,62 | 16,93 | 0,77% | 51.824,00 |
| 25.02.2026 | 16,44 | 16,84 | 16,33 | 16,80 | 2,00% | 24.680,00 |
| 24.02.2026 | 16,35 | 16,60 | 16,35 | 16,47 | 0,73% | 59.786,00 |
| 23.02.2026 | 16,63 | 16,77 | 16,24 | 16,35 | -2,33% | 40.638,00 |
| 20.02.2026 | 16,64 | 16,80 | 16,61 | 16,74 | 0,30% | 41.940,00 |
| 19.02.2026 | 16,65 | 16,76 | 16,32 | 16,69 | 0,30% | 14.437,00 |
| 18.02.2026 | 16,69 | 16,87 | 16,51 | 16,64 | 0,12% | 27.903,00 |
| 17.02.2026 | 16,33 | 16,66 | 16,12 | 16,62 | 2,85% | 37.277,00 |
| 13.02.2026 | 16,00 | 16,33 | 15,95 | 16,16 | 0,94% | 13.413,00 |
| 12.02.2026 | 16,34 | 16,34 | 15,88 | 16,01 | -1,84% | 20.547,00 |
| 11.02.2026 | 16,60 | 16,60 | 16,25 | 16,31 | -2,34% | 15.296,00 |
| 10.02.2026 | 16,43 | 16,78 | 16,43 | 16,70 | 1,33% | 44.297,00 |
| 09.02.2026 | 16,56 | 16,99 | 16,48 | 16,48 | 0,49% | 44.792,00 |
| 06.02.2026 | 16,00 | 16,53 | 16,00 | 16,40 | 2,44% | 31.631,00 |
| 05.02.2026 | 16,38 | 16,38 | 15,96 | 16,01 | -1,11% | 34.374,00 |
| 04.02.2026 | 15,92 | 16,38 | 15,76 | 16,19 | 1,82% | 65.736,00 |
| 03.02.2026 | 15,71 | 16,03 | 15,57 | 15,90 | 1,27% | 50.441,00 |
| 02.02.2026 | 15,51 | 15,81 | 15,45 | 15,70 | 1,23% | 42.813,00 |
| 30.01.2026 | 15,61 | 15,79 | 15,41 | 15,51 | -1,27% | 35.274,00 |
| 29.01.2026 | 15,67 | 15,84 | 15,54 | 15,71 | 0,83% | 52.838,00 |
| 28.01.2026 | 15,68 | 15,71 | 15,58 | 15,58 | -0,51% | 35.948,00 |
| 27.01.2026 | 15,82 | 15,86 | 15,59 | 15,66 | -0,06% | 47.004,00 |
| 26.01.2026 | 15,88 | 15,98 | 15,62 | 15,67 | -0,63% | 97.100,00 |
| 23.01.2026 | 16,22 | 16,22 | 15,72 | 15,77 | -2,71% | 41.961,00 |
| 22.01.2026 | 16,05 | 16,32 | 16,05 | 16,21 | 1,44% | 30.272,00 |
| 21.01.2026 | 15,60 | 16,12 | 15,60 | 15,98 | 2,90% | 60.158,00 |
| 20.01.2026 | 15,48 | 15,78 | 15,34 | 15,53 | -0,58% | 61.564,00 |
| 16.01.2026 | 15,58 | 15,87 | 15,58 | 15,62 | -1,20% | 29.316,00 |
| 15.01.2026 | 15,38 | 15,99 | 15,38 | 15,81 | 2,13% | 30.298,00 |
| 14.01.2026 | 15,45 | 15,55 | 15,34 | 15,48 | 0,13% | 62.231,00 |
| 13.01.2026 | 15,52 | 15,70 | 15,40 | 15,46 | 0,00% | 46.868,00 |
| 12.01.2026 | 15,02 | 15,57 | 15,02 | 15,46 | 2,93% | 26.693,00 |
| 09.01.2026 | 14,99 | 15,58 | 14,99 | 15,02 | 1,01% | 97.430,00 |
| 08.01.2026 | 14,65 | 15,12 | 14,65 | 14,87 | 0,81% | 39.947,00 |
| 07.01.2026 | 15,00 | 15,00 | 14,73 | 14,75 | -1,67% | 23.331,00 |
| 06.01.2026 | 14,92 | 15,04 | 14,65 | 15,00 | 0,33% | 82.132,00 |
| 05.01.2026 | 14,98 | 15,15 | 14,70 | 14,95 | -0,27% | 53.309,00 |
| 02.01.2026 | 15,00 | 15,07 | 14,93 | 14,99 | 0,07% | 30.114,00 |
| 31.12.2025 | 14,94 | 15,03 | 14,94 | 14,98 | -0,07% | 18.590,00 |
| 30.12.2025 | 15,13 | 15,13 | 14,86 | 14,99 | -0,27% | 31.036,00 |
| 29.12.2025 | 15,27 | 15,44 | 15,00 | 15,03 | 0,20% | 31.057,00 |
| 26.12.2025 | 15,07 | 15,15 | 14,95 | 15,00 | -0,07% | 16.048,00 |
| 24.12.2025 | 14,98 | 15,03 | 14,87 | 15,01 | 0,13% | 15.027,00 |
| 23.12.2025 | 14,91 | 15,31 | 14,88 | 14,99 | -0,27% | 30.454,00 |
| 22.12.2025 | 15,18 | 15,57 | 14,98 | 15,03 | -0,27% | 27.941,00 |
| 19.12.2025 | 14,84 | 15,24 | 14,84 | 15,07 | 1,55% | 49.555,00 |
| 18.12.2025 | 14,45 | 15,24 | 14,45 | 14,84 | 2,77% | 84.843,00 |
| 17.12.2025 | 14,30 | 14,58 | 14,28 | 14,44 | -0,07% | 71.586,00 |
| 16.12.2025 | 14,38 | 14,52 | 14,20 | 14,45 | 0,42% | 39.031,00 |
| 15.12.2025 | 14,60 | 14,65 | 14,28 | 14,39 | -0,48% | 20.529,00 |
| 12.12.2025 | 14,44 | 14,50 | 14,09 | 14,46 | 1,12% | 87.736,00 |
| 11.12.2025 | 13,04 | 14,69 | 13,04 | 14,30 | 10,68% | 225.708,00 |
| 10.12.2025 | 13,08 | 13,46 | 12,76 | 12,92 | 2,38% | 143.476,00 |
| 09.12.2025 | 12,45 | 12,63 | 12,43 | 12,62 | 1,86% | 52.447,00 |
| 08.12.2025 | 12,47 | 12,58 | 12,33 | 12,39 | 0,32% | 14.252,00 |
| 05.12.2025 | 12,44 | 12,54 | 12,32 | 12,35 | -1,52% | 26.794,00 |
| 04.12.2025 | 12,45 | 12,60 | 12,24 | 12,54 | 0,80% | 20.848,00 |
| 03.12.2025 | 12,09 | 12,46 | 11,88 | 12,44 | 2,89% | 26.053,00 |
| 02.12.2025 | 12,07 | 12,25 | 11,96 | 12,09 | -0,17% | 27.691,00 |
| 01.12.2025 | 11,96 | 12,17 | 11,96 | 12,11 | 0,08% | 21.900,00 |
| 28.11.2025 | 12,06 | 12,16 | 12,06 | 12,10 | 0,75% | 8.135,00 |
| 26.11.2025 | 11,93 | 12,11 | 11,81 | 12,01 | 0,00% | 39.269,00 |
| 25.11.2025 | 11,78 | 12,05 | 11,77 | 12,01 | 3,36% | 21.716,00 |
| 24.11.2025 | 11,53 | 11,74 | 11,31 | 11,62 | 0,17% | 20.465,00 |
| 21.11.2025 | 11,40 | 11,72 | 11,40 | 11,60 | 1,22% | 33.816,00 |
| 20.11.2025 | 11,40 | 11,70 | 11,34 | 11,46 | 1,78% | 36.905,00 |
| 19.11.2025 | 11,61 | 11,61 | 11,25 | 11,26 | -1,92% | 30.080,00 |
| 18.11.2025 | 11,55 | 11,62 | 11,44 | 11,48 | -0,61% | 33.198,00 |
| 17.11.2025 | 11,71 | 11,76 | 11,30 | 11,55 | -1,62% | 97.134,00 |
| 14.11.2025 | 11,53 | 12,03 | 11,53 | 11,74 | 0,69% | 35.287,00 |
| 13.11.2025 | 11,66 | 11,73 | 11,54 | 11,66 | 0,00% | 33.878,00 |
| 12.11.2025 | 11,63 | 11,74 | 11,60 | 11,66 | 0,00% | 22.187,00 |
| 11.11.2025 | 11,61 | 11,67 | 11,58 | 11,66 | 0,17% | 12.848,00 |