51,370$
-0,58%
Echtzeit-Aktienkurs Value Line
Bid:
Ask:
Aktienkurse zur Value Line Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 51,00 | 51,85 | 51,00 | 51,37 | -0,58% | 13.406,00 |
| 03.12.2024 | 52,09 | 52,36 | 51,17 | 51,67 | -1,56% | 3.422,00 |
| 02.12.2024 | 52,49 | 52,49 | 51,80 | 52,49 | 0,83% | 2.740,00 |
| 29.11.2024 | 51,51 | 52,06 | 51,51 | 52,06 | 1,42% | 659,00 |
| 27.11.2024 | 51,81 | 51,99 | 50,55 | 51,33 | 0,06% | 11.755,00 |
| 26.11.2024 | 51,70 | 51,70 | 51,02 | 51,30 | -1,63% | 2.836,00 |
| 25.11.2024 | 52,25 | 53,22 | 52,15 | 52,15 | 0,62% | 2.603,00 |
| 22.11.2024 | 51,84 | 52,89 | 50,59 | 51,83 | 1,73% | 21.059,00 |
| 20.11.2024 | 50,12 | 51,78 | 48,93 | 50,95 | 1,07% | 27.536,00 |
| 19.11.2024 | 53,82 | 54,04 | 49,67 | 50,41 | -6,96% | 34.421,00 |
| 18.11.2024 | 53,95 | 54,19 | 53,54 | 54,18 | -0,40% | 7.503,00 |
| 15.11.2024 | 54,88 | 54,88 | 53,65 | 54,40 | -1,41% | 4.668,00 |
| 14.11.2024 | 56,32 | 57,68 | 54,65 | 55,18 | -2,02% | 19.820,00 |
| 13.11.2024 | 52,50 | 56,68 | 52,50 | 56,32 | 8,50% | 17.495,00 |
| 12.11.2024 | 52,22 | 52,24 | 49,43 | 51,91 | -0,10% | 25.344,00 |
| 11.11.2024 | 51,53 | 52,06 | 50,61 | 51,96 | 0,95% | 3.712,00 |
| 08.11.2024 | 51,00 | 51,47 | 51,00 | 51,47 | 1,64% | 2.704,00 |
| 07.11.2024 | 52,41 | 52,41 | 50,64 | 50,64 | -2,05% | 13.870,00 |
| 06.11.2024 | 52,06 | 52,59 | 50,11 | 51,70 | 2,21% | 15.407,00 |
| 05.11.2024 | 50,65 | 50,96 | 50,33 | 50,58 | 0,86% | 8.825,00 |
| 04.11.2024 | 48,57 | 50,31 | 48,57 | 50,15 | 4,09% | 6.633,00 |
| 01.11.2024 | 48,70 | 49,18 | 47,95 | 48,18 | -0,31% | 6.759,00 |
| 31.10.2024 | 50,70 | 51,99 | 48,33 | 48,33 | -5,88% | 5.134,00 |
| 30.10.2024 | 51,00 | 51,35 | 49,83 | 51,35 | 0,53% | 5.156,00 |
| 29.10.2024 | 49,97 | 51,40 | 49,89 | 51,08 | 1,03% | 5.973,00 |
| 28.10.2024 | 49,24 | 50,98 | 48,85 | 50,56 | 4,61% | 7.914,00 |
| 25.10.2024 | 51,20 | 51,70 | 48,07 | 48,33 | -5,46% | 10.358,00 |
| 24.10.2024 | 49,41 | 51,12 | 49,41 | 51,12 | 4,24% | 7.201,00 |
| 23.10.2024 | 51,20 | 51,20 | 47,99 | 49,04 | -4,07% | 15.222,00 |
| 22.10.2024 | 49,12 | 51,20 | 48,74 | 51,12 | 4,07% | 13.872,00 |
| 21.10.2024 | 53,26 | 53,26 | 49,10 | 49,12 | -8,44% | 21.286,00 |
| 18.10.2024 | 51,97 | 54,14 | 51,59 | 53,65 | 3,77% | 8.721,00 |
| 17.10.2024 | 49,63 | 51,70 | 48,91 | 51,70 | 5,86% | 9.011,00 |
| 16.10.2024 | 48,25 | 49,00 | 48,19 | 48,84 | 0,29% | 6.296,00 |
| 15.10.2024 | 48,20 | 49,49 | 47,47 | 48,70 | 1,31% | 10.850,00 |
| 14.10.2024 | 48,82 | 48,82 | 47,67 | 48,07 | -1,01% | 1.569,00 |
| 11.10.2024 | 47,90 | 48,59 | 46,74 | 48,56 | 5,43% | 14.596,00 |
| 10.10.2024 | 47,47 | 48,20 | 46,06 | 46,06 | -2,74% | 10.351,00 |
| 09.10.2024 | 46,00 | 47,36 | 45,60 | 47,36 | 5,79% | 4.189,00 |
| 08.10.2024 | 45,34 | 45,93 | 44,77 | 44,77 | -2,18% | 8.663,00 |
| 07.10.2024 | 45,24 | 45,77 | 45,24 | 45,77 | 3,04% | 2.453,00 |
| 04.10.2024 | 44,51 | 45,31 | 44,23 | 44,42 | -0,87% | 3.689,00 |
| 03.10.2024 | 44,19 | 45,41 | 43,60 | 44,81 | 1,38% | 15.330,00 |
| 02.10.2024 | 45,19 | 45,20 | 44,20 | 44,20 | -3,35% | 2.002,00 |
| 01.10.2024 | 46,53 | 46,53 | 45,30 | 45,73 | -1,43% | 1.137,00 |
| 30.09.2024 | 45,10 | 46,40 | 44,81 | 46,40 | 1,74% | 3.715,00 |
| 27.09.2024 | 45,59 | 46,41 | 45,59 | 45,60 | 1,27% | 1.904,00 |
| 26.09.2024 | 44,75 | 45,87 | 44,68 | 45,03 | 0,07% | 6.618,00 |
| 25.09.2024 | 44,81 | 45,00 | 44,78 | 45,00 | 2,27% | 911,00 |
| 24.09.2024 | 44,35 | 44,71 | 44,00 | 44,00 | -0,74% | 8.319,00 |
| 23.09.2024 | 44,70 | 44,70 | 44,33 | 44,33 | -2,38% | 1.347,00 |
| 20.09.2024 | 45,44 | 45,57 | 43,93 | 45,41 | 1,03% | 18.926,00 |
| 19.09.2024 | 44,50 | 44,95 | 43,56 | 44,95 | 2,39% | 4.961,00 |
| 18.09.2024 | 42,88 | 44,59 | 42,49 | 43,90 | 2,81% | 11.448,00 |
| 17.09.2024 | 44,15 | 44,15 | 42,42 | 42,70 | -3,68% | 26.945,00 |
| 16.09.2024 | 42,98 | 44,78 | 42,98 | 44,33 | 3,29% | 14.447,00 |
| 13.09.2024 | 42,76 | 43,38 | 42,50 | 42,92 | 0,99% | 7.503,00 |
| 12.09.2024 | 43,92 | 44,89 | 42,32 | 42,50 | -2,12% | 18.792,00 |
| 11.09.2024 | 43,96 | 45,11 | 42,97 | 43,42 | -0,53% | 14.103,00 |
| 10.09.2024 | 41,68 | 43,70 | 41,68 | 43,65 | 5,26% | 17.288,00 |
| 09.09.2024 | 42,58 | 43,08 | 41,47 | 41,47 | -3,13% | 11.968,00 |
| 06.09.2024 | 41,60 | 42,81 | 41,55 | 42,81 | 3,36% | 12.850,00 |
| 05.09.2024 | 42,35 | 42,60 | 40,99 | 41,42 | -2,50% | 13.762,00 |
| 04.09.2024 | 42,24 | 43,31 | 41,62 | 42,48 | 0,47% | 8.866,00 |
| 03.09.2024 | 41,46 | 42,28 | 41,46 | 42,28 | 1,98% | 7.083,00 |
| 30.08.2024 | 41,93 | 42,10 | 41,00 | 41,46 | -0,91% | 6.886,00 |
| 29.08.2024 | 41,30 | 41,84 | 41,30 | 41,84 | 2,47% | 6.104,00 |
| 28.08.2024 | 42,50 | 43,04 | 40,11 | 40,83 | -3,57% | 14.278,00 |
| 27.08.2024 | 43,44 | 43,44 | 42,34 | 42,34 | -1,31% | 413,00 |
| 26.08.2024 | 40,95 | 42,90 | 40,95 | 42,90 | 0,47% | 1.233,00 |
| 23.08.2024 | 42,10 | 42,70 | 42,00 | 42,70 | 0,12% | 1.823,00 |
| 22.08.2024 | 42,30 | 42,67 | 42,30 | 42,65 | 0,66% | 1.293,00 |
| 21.08.2024 | 43,14 | 43,30 | 42,32 | 42,37 | -0,80% | 9.383,00 |
| 20.08.2024 | 43,26 | 43,50 | 41,95 | 42,71 | 0,26% | 13.568,00 |
| 19.08.2024 | 43,61 | 44,78 | 41,92 | 42,60 | 1,43% | 12.215,00 |
| 16.08.2024 | 41,29 | 42,13 | 41,29 | 42,00 | -0,01% | 7.100,00 |
| 15.08.2024 | 41,62 | 42,01 | 41,62 | 42,01 | 1,71% | 1.476,00 |
| 14.08.2024 | 42,39 | 43,90 | 41,30 | 41,30 | -2,82% | 9.651,00 |
| 13.08.2024 | 42,20 | 43,30 | 41,58 | 42,50 | 0,71% | 20.408,00 |
| 12.08.2024 | 42,81 | 42,81 | 41,99 | 42,20 | -0,45% | 1.689,00 |
| 09.08.2024 | 42,50 | 42,50 | 42,39 | 42,39 | -0,98% | 748,00 |
| 08.08.2024 | 42,50 | 43,20 | 42,50 | 42,81 | -0,90% | 6.195,00 |
| 07.08.2024 | 42,00 | 43,60 | 41,11 | 43,20 | 1,46% | 31.967,00 |
| 06.08.2024 | 43,00 | 43,60 | 42,12 | 42,58 | 1,41% | 9.659,00 |
| 05.08.2024 | 39,02 | 43,93 | 39,02 | 41,99 | 4,32% | 16.537,00 |
| 02.08.2024 | 44,56 | 46,52 | 40,25 | 40,25 | -9,85% | 7.420,00 |
| 01.08.2024 | 46,99 | 48,01 | 44,51 | 44,65 | -6,53% | 3.632,00 |
| 31.07.2024 | 47,00 | 47,88 | 45,30 | 47,77 | 2,66% | 6.132,00 |
| 30.07.2024 | 47,03 | 48,91 | 46,48 | 46,53 | -2,76% | 5.947,00 |
| 29.07.2024 | 46,21 | 49,99 | 44,49 | 47,85 | -4,22% | 4.207,00 |
| 26.07.2024 | 51,00 | 51,00 | 48,51 | 49,96 | -0,85% | 1.492,00 |
| 25.07.2024 | 47,06 | 51,00 | 47,06 | 50,39 | 5,42% | 3.191,00 |
| 24.07.2024 | 46,47 | 47,82 | 46,47 | 47,80 | 2,31% | 2.519,00 |
| 23.07.2024 | 45,70 | 46,72 | 45,18 | 46,72 | 2,68% | 2.929,00 |
| 22.07.2024 | 44,47 | 45,50 | 44,00 | 45,50 | 3,41% | 13.385,00 |
| 19.07.2024 | 44,90 | 44,99 | 44,00 | 44,00 | -2,65% | 9.668,00 |
| 18.07.2024 | 44,41 | 46,45 | 44,41 | 45,20 | -2,10% | 22.996,00 |
| 17.07.2024 | 43,55 | 46,43 | 43,55 | 46,17 | 2,85% | 13.482,00 |
| 16.07.2024 | 44,24 | 44,89 | 43,05 | 44,89 | 2,05% | 12.922,00 |
| 15.07.2024 | 41,93 | 44,31 | 41,92 | 43,99 | 7,14% | 4.046,00 |