19,260$
1,56%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 19,12 | 19,65 | 18,98 | 19,26 | 1,56% | 98.206,00 |
| 01.09.2026 | 19,02 | 19,25 | 18,82 | 18,97 | -1,20% | 93.457,00 |
| 31.08.2026 | 19,72 | 19,80 | 19,06 | 19,20 | -3,25% | 82.199,00 |
| 28.08.2026 | 20,35 | 20,36 | 19,58 | 19,84 | -3,13% | 108.808,00 |
| 27.08.2026 | 19,67 | 20,52 | 19,67 | 20,48 | 3,67% | 73.575,00 |
| 26.08.2026 | 19,48 | 19,84 | 19,39 | 19,76 | 1,05% | 35.769,00 |
| 25.08.2026 | 19,52 | 19,61 | 19,42 | 19,55 | 0,57% | 30.890,00 |
| 24.08.2026 | 19,68 | 19,68 | 19,44 | 19,44 | -1,92% | 43.614,00 |
| 21.08.2026 | 19,80 | 20,03 | 19,30 | 19,82 | 2,01% | 126.795,00 |
| 20.08.2026 | 19,30 | 19,58 | 19,02 | 19,43 | 0,10% | 93.215,00 |
| 19.08.2026 | 19,68 | 19,68 | 19,35 | 19,41 | -2,71% | 74.589,00 |
| 18.08.2026 | 19,62 | 19,95 | 19,62 | 19,95 | -0,25% | 123.757,00 |
| 17.08.2026 | 20,30 | 20,48 | 19,95 | 20,00 | -2,10% | 78.290,00 |
| 14.08.2026 | 19,90 | 20,56 | 19,90 | 20,43 | 1,84% | 81.073,00 |
| 13.08.2026 | 19,60 | 20,55 | 19,60 | 20,06 | 3,08% | 170.647,00 |
| 12.08.2026 | 19,44 | 19,51 | 19,15 | 19,46 | 0,83% | 69.916,00 |
| 11.08.2026 | 19,20 | 19,36 | 19,10 | 19,30 | 1,39% | 84.960,00 |
| 10.08.2026 | 19,00 | 19,26 | 18,80 | 19,04 | -0,29% | 52.019,00 |
| 07.08.2026 | 18,80 | 19,53 | 18,80 | 19,09 | -0,10% | 99.688,00 |
| 06.08.2026 | 19,36 | 19,36 | 19,02 | 19,11 | -1,09% | 104.228,00 |
| 05.08.2026 | 19,57 | 19,70 | 19,20 | 19,32 | -1,73% | 132.882,00 |
| 04.08.2026 | 19,58 | 19,89 | 19,45 | 19,66 | 0,36% | 118.414,00 |
| 03.08.2026 | 19,56 | 19,87 | 19,38 | 19,59 | 1,29% | 73.226,00 |
| 31.07.2026 | 19,53 | 19,64 | 19,15 | 19,34 | 0,05% | 88.470,00 |
| 30.07.2026 | 19,48 | 19,61 | 19,23 | 19,33 | 0,36% | 39.107,00 |
| 29.07.2026 | 19,32 | 19,87 | 19,21 | 19,26 | -1,18% | 94.049,00 |
| 28.07.2026 | 19,49 | 19,96 | 18,89 | 19,49 | -0,26% | 134.521,00 |
| 27.07.2026 | 20,26 | 20,26 | 19,47 | 19,54 | -1,56% | 80.652,00 |
| 24.07.2026 | 20,79 | 20,79 | 19,69 | 19,85 | 0,25% | 90.135,00 |
| 23.07.2026 | 20,15 | 20,15 | 19,69 | 19,80 | -1,93% | 91.073,00 |
| 22.07.2026 | 20,86 | 20,86 | 19,92 | 20,19 | -2,84% | 134.733,00 |
| 21.07.2026 | 20,87 | 20,95 | 20,65 | 20,78 | 0,05% | 46.782,00 |
| 20.07.2026 | 21,11 | 21,53 | 20,72 | 20,77 | -1,80% | 107.312,00 |
| 17.07.2026 | 21,55 | 21,60 | 20,70 | 21,15 | -1,58% | 180.168,00 |
| 16.07.2026 | 21,18 | 21,65 | 20,99 | 21,49 | 1,08% | 92.490,00 |
| 15.07.2026 | 21,53 | 21,73 | 21,23 | 21,26 | -0,42% | 73.922,00 |
| 14.07.2026 | 21,73 | 22,09 | 21,24 | 21,35 | -1,84% | 70.789,00 |
| 13.07.2026 | 21,86 | 22,57 | 21,66 | 21,75 | -0,05% | 211.878,00 |
| 10.07.2026 | 21,83 | 22,12 | 21,42 | 21,76 | -1,05% | 87.490,00 |
| 09.07.2026 | 22,06 | 22,86 | 21,50 | 21,99 | 1,34% | 205.320,00 |
| 08.07.2026 | 21,64 | 21,98 | 21,20 | 21,70 | -0,50% | 77.686,00 |
| 07.07.2026 | 22,41 | 22,63 | 21,76 | 21,81 | -3,32% | 80.859,00 |
| 06.07.2026 | 21,83 | 22,83 | 21,83 | 22,56 | 3,01% | 145.746,00 |
| 02.07.2026 | 23,85 | 24,17 | 21,81 | 21,90 | -7,63% | 229.388,00 |
| 01.07.2026 | 23,21 | 24,42 | 22,99 | 23,71 | 2,02% | 262.896,00 |
| 30.06.2026 | 21,13 | 23,29 | 20,93 | 23,24 | 13,26% | 677.497,00 |
| 29.06.2026 | 19,30 | 20,58 | 19,26 | 20,52 | 6,43% | 190.354,00 |
| 26.06.2026 | 19,04 | 19,50 | 19,04 | 19,28 | 0,71% | 68.128,00 |
| 25.06.2026 | 19,54 | 19,54 | 19,08 | 19,15 | -0,85% | 34.688,00 |
| 24.06.2026 | 18,98 | 19,45 | 18,92 | 19,31 | 1,74% | 84.516,00 |
| 23.06.2026 | 19,00 | 19,31 | 18,86 | 18,98 | -0,34% | 88.516,00 |
| 22.06.2026 | 19,33 | 19,59 | 18,82 | 19,05 | -1,47% | 50.183,00 |
| 18.06.2026 | 19,21 | 19,62 | 19,18 | 19,33 | 0,52% | 80.465,00 |
| 17.06.2026 | 19,90 | 19,90 | 19,17 | 19,23 | -2,14% | 46.958,00 |
| 16.06.2026 | 19,54 | 19,84 | 19,37 | 19,65 | 0,51% | 38.148,00 |
| 15.06.2026 | 20,36 | 20,36 | 18,82 | 19,55 | -3,22% | 116.168,00 |
| 12.06.2026 | 19,67 | 25,05 | 19,44 | 20,20 | 3,11% | 93.623,00 |
| 11.06.2026 | 19,77 | 19,81 | 19,25 | 19,59 | 0,46% | 92.787,00 |
| 10.06.2026 | 19,75 | 20,00 | 19,34 | 19,50 | -0,91% | 53.166,00 |
| 09.06.2026 | 19,82 | 20,00 | 19,15 | 19,68 | 0,56% | 91.655,00 |
| 08.06.2026 | 19,50 | 20,00 | 19,38 | 19,57 | 1,77% | 44.147,00 |
| 05.06.2026 | 18,80 | 19,55 | 18,69 | 19,23 | 1,58% | 63.256,00 |
| 04.06.2026 | 20,10 | 20,40 | 18,28 | 18,93 | -5,59% | 157.903,00 |
| 03.06.2026 | 18,83 | 20,77 | 18,18 | 20,05 | 10,47% | 414.392,00 |
| 02.06.2026 | 17,96 | 18,49 | 17,96 | 18,15 | 1,45% | 59.674,00 |
| 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 |