24,800$
4,77%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 24,12 | 24,95 | 24,07 | 24,80 | 4,77% | 4.787.087,00 |
| 17.01.2025 | 23,73 | 24,00 | 23,51 | 23,67 | 0,08% | 5.207.193,00 |
| 16.01.2025 | 23,35 | 23,72 | 22,86 | 23,65 | 2,83% | 4.223.933,00 |
| 15.01.2025 | 23,75 | 23,87 | 22,98 | 23,00 | -0,35% | 6.466.264,00 |
| 14.01.2025 | 23,20 | 23,42 | 22,83 | 23,08 | 0,30% | 6.356.667,00 |
| 13.01.2025 | 22,50 | 23,07 | 21,94 | 23,01 | 0,97% | 6.328.470,00 |
| 10.01.2025 | 21,36 | 23,01 | 21,01 | 22,79 | 5,80% | 9.378.513,00 |
| 08.01.2025 | 21,43 | 21,55 | 20,84 | 21,54 | -0,14% | 3.589.169,00 |
| 07.01.2025 | 21,60 | 21,97 | 21,39 | 21,57 | 0,23% | 4.684.594,00 |
| 06.01.2025 | 21,34 | 21,84 | 21,22 | 21,52 | 1,70% | 4.539.235,00 |
| 03.01.2025 | 21,82 | 21,82 | 20,86 | 21,16 | -1,76% | 4.444.032,00 |
| 02.01.2025 | 21,72 | 22,04 | 21,32 | 21,54 | 0,37% | 3.207.002,00 |
| 31.12.2024 | 21,48 | 21,81 | 21,26 | 21,46 | 0,23% | 3.180.913,00 |
| 30.12.2024 | 21,35 | 21,45 | 20,55 | 21,41 | -1,65% | 5.996.577,00 |
| 27.12.2024 | 22,14 | 22,14 | 21,69 | 21,77 | -1,58% | 2.629.123,00 |
| 26.12.2024 | 21,90 | 22,27 | 21,81 | 22,12 | 1,10% | 4.138.690,00 |
| 24.12.2024 | 22,01 | 22,03 | 21,50 | 21,88 | -0,68% | 1.835.946,00 |
| 23.12.2024 | 22,03 | 22,21 | 21,57 | 22,03 | -1,12% | 4.063.605,00 |
| 20.12.2024 | 21,39 | 22,40 | 21,39 | 22,28 | 2,81% | 6.753.050,00 |
| 19.12.2024 | 22,23 | 22,38 | 21,44 | 21,67 | -2,61% | 7.708.814,00 |
| 18.12.2024 | 22,68 | 23,49 | 22,14 | 22,25 | -1,51% | 10.772.810,00 |
| 17.12.2024 | 21,86 | 22,61 | 21,56 | 22,59 | 4,49% | 7.707.231,00 |
| 16.12.2024 | 20,80 | 21,75 | 20,70 | 21,62 | 2,56% | 6.425.800,00 |
| 13.12.2024 | 21,20 | 21,23 | 20,71 | 21,08 | 0,29% | 4.076.437,00 |
| 12.12.2024 | 21,07 | 21,67 | 20,91 | 21,02 | -1,22% | 3.959.288,00 |
| 11.12.2024 | 21,35 | 21,67 | 21,00 | 21,28 | 2,06% | 5.210.343,00 |
| 10.12.2024 | 21,42 | 21,48 | 20,70 | 20,85 | -2,30% | 4.662.309,00 |
| 09.12.2024 | 21,26 | 22,06 | 21,26 | 21,34 | 1,38% | 4.797.535,00 |
| 06.12.2024 | 20,89 | 21,83 | 20,81 | 21,05 | 3,03% | 5.242.252,00 |
| 05.12.2024 | 20,59 | 20,71 | 20,27 | 20,43 | -1,73% | 3.778.258,00 |
| 04.12.2024 | 20,67 | 21,03 | 20,64 | 20,79 | -0,34% | 3.418.987,00 |
| 03.12.2024 | 20,83 | 21,11 | 20,55 | 20,86 | -0,05% | 5.694.505,00 |
| 02.12.2024 | 20,30 | 21,15 | 20,24 | 20,87 | 3,16% | 6.995.041,00 |
| 29.11.2024 | 20,34 | 20,50 | 20,11 | 20,23 | -0,64% | 1.564.928,00 |
| 27.11.2024 | 20,33 | 20,83 | 20,33 | 20,36 | -0,34% | 2.909.956,00 |
| 26.11.2024 | 20,01 | 20,44 | 19,85 | 20,43 | 0,00% | 3.802.851,00 |
| 25.11.2024 | 20,07 | 21,06 | 20,07 | 20,43 | 3,50% | 5.991.279,00 |
| 22.11.2024 | 19,00 | 20,07 | 19,00 | 19,74 | 5,84% | 4.825.523,00 |
| 20.11.2024 | 19,17 | 19,28 | 18,64 | 18,65 | -3,32% | 4.545.980,00 |
| 19.11.2024 | 19,32 | 19,58 | 18,95 | 19,29 | -1,53% | 6.335.329,00 |
| 18.11.2024 | 20,63 | 20,71 | 19,58 | 19,59 | -2,83% | 3.982.397,00 |
| 15.11.2024 | 20,24 | 20,39 | 19,83 | 20,16 | -0,59% | 6.945.167,00 |
| 14.11.2024 | 20,09 | 20,52 | 19,74 | 20,28 | 1,40% | 4.452.123,00 |
| 13.11.2024 | 20,36 | 20,59 | 19,77 | 20,00 | -1,33% | 6.935.883,00 |
| 12.11.2024 | 20,47 | 20,70 | 20,07 | 20,27 | -2,36% | 5.909.712,00 |
| 11.11.2024 | 21,20 | 21,30 | 20,57 | 20,76 | -0,95% | 4.081.554,00 |
| 08.11.2024 | 21,17 | 21,64 | 20,83 | 20,96 | -3,10% | 5.264.450,00 |
| 07.11.2024 | 20,80 | 21,93 | 20,80 | 21,63 | 3,89% | 4.573.284,00 |
| 06.11.2024 | 21,59 | 21,79 | 20,81 | 20,82 | -2,62% | 6.718.154,00 |
| 05.11.2024 | 21,29 | 21,54 | 20,77 | 21,38 | -0,47% | 7.536.958,00 |
| 04.11.2024 | 21,04 | 21,49 | 20,91 | 21,48 | 2,04% | 5.616.032,00 |
| 01.11.2024 | 20,98 | 21,24 | 20,68 | 21,05 | 1,64% | 5.298.988,00 |
| 31.10.2024 | 22,47 | 22,61 | 20,67 | 20,71 | -6,96% | 9.562.635,00 |
| 30.10.2024 | 21,40 | 23,09 | 20,43 | 22,26 | 2,91% | 20.918.556,00 |
| 29.10.2024 | 20,31 | 21,93 | 19,70 | 21,63 | 27,01% | 29.941.373,00 |
| 28.10.2024 | 16,67 | 17,42 | 16,65 | 17,03 | 1,79% | 11.106.223,00 |
| 25.10.2024 | 16,73 | 17,26 | 16,65 | 16,73 | 0,97% | 7.153.722,00 |
| 24.10.2024 | 17,18 | 17,31 | 16,51 | 16,57 | -3,66% | 6.862.524,00 |
| 23.10.2024 | 17,79 | 17,79 | 17,10 | 17,20 | -3,26% | 8.636.260,00 |
| 22.10.2024 | 18,07 | 18,23 | 17,69 | 17,78 | -2,20% | 9.685.025,00 |
| 21.10.2024 | 17,85 | 18,46 | 17,45 | 18,18 | -7,24% | 11.435.482,00 |
| 18.10.2024 | 19,87 | 20,09 | 19,40 | 19,60 | -0,96% | 4.364.568,00 |
| 17.10.2024 | 19,50 | 20,00 | 19,50 | 19,79 | 1,23% | 5.867.831,00 |
| 16.10.2024 | 19,71 | 20,05 | 19,48 | 19,55 | 0,31% | 5.098.995,00 |
| 15.10.2024 | 19,25 | 19,91 | 19,22 | 19,49 | 0,67% | 5.424.523,00 |
| 14.10.2024 | 19,56 | 19,92 | 19,13 | 19,36 | -4,77% | 7.832.335,00 |
| 11.10.2024 | 20,00 | 20,37 | 19,91 | 20,33 | 0,40% | 5.060.638,00 |
| 10.10.2024 | 19,91 | 20,28 | 19,75 | 20,25 | 1,35% | 3.957.171,00 |
| 09.10.2024 | 20,02 | 20,42 | 19,83 | 19,98 | 0,40% | 4.950.219,00 |
| 08.10.2024 | 19,63 | 20,14 | 19,50 | 19,90 | 0,30% | 4.053.184,00 |
| 07.10.2024 | 21,32 | 21,40 | 19,70 | 19,84 | -6,90% | 7.684.582,00 |
| 04.10.2024 | 19,93 | 21,33 | 19,93 | 21,31 | 9,11% | 9.588.032,00 |
| 03.10.2024 | 19,28 | 19,63 | 18,90 | 19,53 | 0,21% | 4.083.644,00 |
| 02.10.2024 | 19,45 | 19,82 | 19,38 | 19,49 | -2,21% | 3.644.876,00 |
| 01.10.2024 | 19,76 | 19,95 | 19,30 | 19,93 | -0,10% | 8.450.088,00 |
| 30.09.2024 | 19,62 | 19,98 | 19,45 | 19,95 | 1,94% | 5.366.386,00 |
| 27.09.2024 | 19,41 | 19,95 | 19,24 | 19,57 | 1,66% | 4.968.691,00 |
| 26.09.2024 | 18,88 | 19,26 | 18,81 | 19,25 | 4,62% | 4.270.913,00 |
| 25.09.2024 | 18,72 | 18,77 | 18,33 | 18,40 | -1,87% | 6.290.295,00 |
| 24.09.2024 | 18,79 | 18,89 | 18,16 | 18,75 | 2,18% | 6.319.461,00 |
| 23.09.2024 | 18,61 | 18,67 | 18,14 | 18,35 | -1,61% | 5.619.886,00 |
| 20.09.2024 | 18,58 | 18,96 | 18,35 | 18,65 | 0,00% | 23.015.214,00 |
| 19.09.2024 | 19,44 | 19,57 | 18,49 | 18,65 | -2,41% | 8.166.307,00 |
| 18.09.2024 | 19,35 | 19,95 | 18,86 | 19,11 | 3,86% | 11.214.587,00 |
| 17.09.2024 | 18,33 | 18,60 | 18,06 | 18,40 | 1,10% | 5.321.827,00 |
| 16.09.2024 | 18,32 | 18,71 | 18,17 | 18,20 | -2,67% | 5.044.410,00 |
| 13.09.2024 | 17,47 | 18,78 | 17,47 | 18,70 | 8,47% | 5.876.910,00 |
| 12.09.2024 | 17,52 | 17,79 | 17,10 | 17,24 | -1,71% | 4.188.414,00 |
| 11.09.2024 | 17,56 | 17,71 | 17,24 | 17,54 | -0,45% | 3.502.416,00 |
| 10.09.2024 | 17,75 | 17,84 | 17,22 | 17,62 | 0,23% | 3.469.201,00 |
| 09.09.2024 | 17,59 | 17,86 | 17,43 | 17,58 | -0,57% | 6.127.393,00 |
| 06.09.2024 | 17,58 | 17,89 | 17,21 | 17,68 | -0,90% | 6.106.062,00 |
| 05.09.2024 | 18,07 | 18,28 | 17,80 | 17,84 | -0,94% | 5.074.164,00 |
| 04.09.2024 | 18,75 | 18,80 | 17,63 | 18,01 | -4,35% | 11.301.245,00 |
| 03.09.2024 | 18,25 | 19,03 | 18,21 | 18,83 | 3,40% | 7.617.444,00 |
| 30.08.2024 | 18,49 | 18,65 | 18,11 | 18,21 | -1,19% | 9.409.846,00 |
| 29.08.2024 | 18,34 | 18,51 | 18,05 | 18,43 | 0,99% | 4.898.022,00 |
| 28.08.2024 | 17,54 | 18,39 | 17,42 | 18,25 | 2,59% | 8.445.567,00 |
| 27.08.2024 | 17,67 | 17,90 | 17,47 | 17,79 | 0,51% | 4.776.473,00 |
| 26.08.2024 | 17,38 | 17,77 | 17,03 | 17,70 | 3,63% | 5.137.897,00 |