18,240$
1,96%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 17,96 | 18,49 | 17,96 | 18,13 | 1,34% | 60.620,00 |
| 01.06.2026 | 18,04 | 18,15 | 17,61 | 17,89 | -0,83% | 53.613,00 |
| 29.05.2026 | 18,24 | 18,24 | 17,91 | 18,04 | -1,37% | 25.166,00 |
| 28.05.2026 | 17,98 | 18,33 | 17,98 | 18,29 | 2,01% | 18.966,00 |
| 27.05.2026 | 18,00 | 18,00 | 17,81 | 17,93 | -0,28% | 11.827,00 |
| 26.05.2026 | 17,76 | 18,06 | 17,76 | 17,98 | 1,58% | 55.446,00 |
| 22.05.2026 | 17,92 | 17,92 | 17,68 | 17,70 | -1,28% | 12.272,00 |
| 21.05.2026 | 17,56 | 17,93 | 17,52 | 17,93 | 1,64% | 33.464,00 |
| 20.05.2026 | 17,52 | 17,89 | 17,50 | 17,64 | 0,86% | 38.647,00 |
| 19.05.2026 | 17,42 | 17,71 | 17,27 | 17,49 | 0,52% | 59.647,00 |
| 18.05.2026 | 17,30 | 17,81 | 17,30 | 17,40 | 1,69% | 43.678,00 |
| 15.05.2026 | 17,57 | 17,57 | 17,02 | 17,11 | -2,62% | 56.453,00 |
| 14.05.2026 | 17,54 | 17,65 | 17,32 | 17,57 | 1,50% | 36.294,00 |
| 13.05.2026 | 17,73 | 17,73 | 17,04 | 17,31 | -2,70% | 61.128,00 |
| 12.05.2026 | 18,04 | 18,11 | 17,71 | 17,79 | -1,50% | 32.753,00 |
| 11.05.2026 | 18,89 | 18,94 | 18,04 | 18,06 | -4,14% | 70.513,00 |
| 08.05.2026 | 18,68 | 18,88 | 18,45 | 18,84 | 1,07% | 44.091,00 |
| 07.05.2026 | 18,56 | 19,02 | 18,46 | 18,64 | 0,62% | 75.695,00 |
| 06.05.2026 | 18,38 | 18,60 | 18,25 | 18,53 | 2,12% | 76.778,00 |
| 05.05.2026 | 17,99 | 18,89 | 17,95 | 18,14 | 1,28% | 124.561,00 |
| 04.05.2026 | 18,08 | 18,20 | 17,86 | 17,91 | -1,00% | 32.093,00 |
| 01.05.2026 | 18,00 | 18,12 | 17,67 | 18,09 | 0,78% | 41.624,00 |
| 30.04.2026 | 17,91 | 18,05 | 17,74 | 17,95 | 1,18% | 40.620,00 |
| 29.04.2026 | 18,40 | 18,40 | 17,68 | 17,74 | -3,17% | 55.854,00 |
| 28.04.2026 | 18,28 | 18,40 | 18,20 | 18,32 | -0,11% | 25.869,00 |
| 27.04.2026 | 18,30 | 18,64 | 18,05 | 18,34 | 0,99% | 53.640,00 |
| 24.04.2026 | 17,95 | 18,53 | 17,95 | 18,16 | 1,48% | 82.862,00 |
| 23.04.2026 | 18,13 | 18,21 | 17,67 | 17,90 | -0,91% | 64.121,00 |
| 22.04.2026 | 17,98 | 18,30 | 17,98 | 18,06 | 1,06% | 50.090,00 |
| 21.04.2026 | 17,70 | 18,43 | 17,70 | 17,87 | 1,23% | 202.472,00 |
| 20.04.2026 | 16,35 | 17,68 | 16,18 | 17,65 | 9,85% | 229.989,00 |
| 17.04.2026 | 16,10 | 16,41 | 15,92 | 16,07 | -0,12% | 159.470,00 |
| 16.04.2026 | 16,38 | 16,39 | 16,09 | 16,09 | -1,44% | 45.198,00 |
| 15.04.2026 | 16,16 | 16,50 | 16,14 | 16,33 | 0,09% | 30.067,00 |
| 14.04.2026 | 17,20 | 17,20 | 16,11 | 16,31 | -4,34% | 307.145,00 |
| 13.04.2026 | 16,86 | 17,25 | 16,50 | 17,05 | 1,49% | 152.077,00 |
| 10.04.2026 | 16,76 | 17,36 | 16,48 | 16,80 | 0,60% | 154.272,00 |
| 09.04.2026 | 15,19 | 16,70 | 15,19 | 16,70 | 9,94% | 225.917,00 |
| 08.04.2026 | 14,97 | 15,22 | 14,78 | 15,19 | 4,33% | 73.521,00 |
| 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 |