14,990$
0,20%
Echtzeit-Aktienkurs Vector Group Ltd.
Bid:
Ask:
Aktienkurse zur Vector Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 15,01 | 15,09 | 14,99 | 14,99 | 0,20% | 2.232.863,00 |
| 03.10.2024 | 14,93 | 14,96 | 14,90 | 14,96 | 0,20% | 3.970.023,00 |
| 02.10.2024 | 14,92 | 14,95 | 14,91 | 14,93 | 0,13% | 2.454.820,00 |
| 01.10.2024 | 14,91 | 14,93 | 14,90 | 14,91 | -0,07% | 3.440.248,00 |
| 30.09.2024 | 14,92 | 14,93 | 14,91 | 14,92 | 0,07% | 993.371,00 |
| 27.09.2024 | 14,91 | 14,94 | 14,91 | 14,91 | 0,00% | 1.998.240,00 |
| 26.09.2024 | 14,92 | 14,94 | 14,91 | 14,91 | -0,07% | 1.592.547,00 |
| 25.09.2024 | 14,92 | 14,94 | 14,91 | 14,92 | 0,07% | 2.129.848,00 |
| 24.09.2024 | 14,91 | 14,94 | 14,91 | 14,91 | 0,07% | 1.593.553,00 |
| 23.09.2024 | 14,95 | 14,96 | 14,90 | 14,90 | -0,20% | 2.456.103,00 |
| 20.09.2024 | 14,96 | 14,97 | 14,89 | 14,93 | -0,07% | 10.257.583,00 |
| 19.09.2024 | 14,90 | 14,94 | 14,90 | 14,94 | 0,20% | 1.897.071,00 |
| 18.09.2024 | 14,87 | 14,93 | 14,87 | 14,91 | 0,00% | 2.231.001,00 |
| 17.09.2024 | 14,92 | 14,94 | 14,91 | 14,91 | -0,07% | 2.224.536,00 |
| 16.09.2024 | 14,92 | 14,96 | 14,92 | 14,92 | -0,13% | 1.731.062,00 |
| 13.09.2024 | 14,92 | 14,94 | 14,90 | 14,94 | 0,20% | 2.180.782,00 |
| 12.09.2024 | 14,90 | 14,93 | 14,89 | 14,91 | 0,27% | 1.636.236,00 |
| 11.09.2024 | 14,93 | 14,95 | 14,87 | 14,87 | -0,47% | 1.436.109,00 |
| 10.09.2024 | 14,92 | 14,96 | 14,90 | 14,94 | 0,00% | 1.521.442,00 |
| 09.09.2024 | 14,91 | 14,94 | 14,89 | 14,94 | 0,13% | 2.102.110,00 |
| 06.09.2024 | 14,91 | 14,95 | 14,89 | 14,92 | 0,07% | 972.728,00 |
| 05.09.2024 | 15,01 | 15,01 | 14,85 | 14,91 | -0,60% | 2.094.332,00 |
| 04.09.2024 | 15,01 | 15,02 | 14,97 | 15,00 | -0,07% | 3.287.543,00 |
| 03.09.2024 | 14,97 | 15,03 | 14,97 | 15,01 | 0,20% | 5.580.306,00 |
| 30.08.2024 | 15,05 | 15,05 | 14,94 | 14,98 | -1,12% | 1.257.989,00 |
| 29.08.2024 | 15,17 | 15,18 | 15,12 | 15,15 | -0,13% | 1.206.131,00 |
| 28.08.2024 | 15,15 | 15,20 | 15,14 | 15,17 | 0,00% | 2.083.531,00 |
| 27.08.2024 | 15,15 | 15,17 | 15,14 | 15,17 | 0,00% | 2.390.521,00 |
| 26.08.2024 | 15,15 | 15,17 | 15,14 | 15,17 | 0,20% | 2.495.750,00 |
| 23.08.2024 | 15,15 | 15,18 | 15,09 | 15,14 | -0,07% | 3.520.479,00 |
| 22.08.2024 | 15,10 | 15,17 | 15,07 | 15,15 | 0,13% | 9.186.677,00 |
| 21.08.2024 | 15,21 | 15,54 | 15,05 | 15,13 | 8,15% | 12.058.783,00 |
| 20.08.2024 | 13,77 | 13,99 | 13,68 | 13,99 | 1,01% | 973.920,00 |
| 19.08.2024 | 13,93 | 14,05 | 13,80 | 13,85 | -0,72% | 636.287,00 |
| 16.08.2024 | 13,71 | 14,08 | 13,68 | 13,95 | 1,60% | 1.228.901,00 |
| 15.08.2024 | 13,57 | 13,88 | 13,57 | 13,73 | 0,66% | 1.176.454,00 |
| 14.08.2024 | 13,51 | 13,66 | 13,47 | 13,64 | 1,79% | 746.678,00 |
| 13.08.2024 | 13,39 | 13,55 | 13,27 | 13,40 | 0,37% | 1.431.480,00 |
| 12.08.2024 | 13,20 | 13,38 | 13,11 | 13,35 | 1,21% | 845.685,00 |
| 09.08.2024 | 13,19 | 13,28 | 13,04 | 13,19 | -0,45% | 736.746,00 |
| 08.08.2024 | 13,02 | 13,39 | 12,97 | 13,25 | 2,16% | 1.056.091,00 |
| 07.08.2024 | 13,09 | 13,32 | 12,95 | 12,97 | 0,08% | 987.324,00 |
| 06.08.2024 | 13,08 | 13,17 | 12,90 | 12,96 | -1,29% | 1.655.090,00 |
| 05.08.2024 | 12,90 | 13,13 | 12,81 | 13,13 | -2,01% | 1.330.532,00 |
| 02.08.2024 | 13,30 | 13,55 | 13,11 | 13,40 | 0,75% | 1.255.841,00 |
| 01.08.2024 | 13,44 | 13,71 | 13,01 | 13,30 | 4,07% | 1.370.834,00 |
| 31.07.2024 | 12,85 | 13,08 | 12,68 | 12,78 | -0,85% | 1.455.225,00 |
| 30.07.2024 | 12,68 | 12,93 | 12,56 | 12,89 | 1,74% | 1.102.738,00 |
| 29.07.2024 | 12,78 | 12,81 | 12,54 | 12,67 | -1,02% | 959.892,00 |
| 26.07.2024 | 12,66 | 12,88 | 12,61 | 12,80 | 2,24% | 1.220.932,00 |
| 25.07.2024 | 12,22 | 12,66 | 12,14 | 12,52 | 3,22% | 1.060.209,00 |
| 24.07.2024 | 12,16 | 12,36 | 12,09 | 12,13 | -0,16% | 812.466,00 |
| 23.07.2024 | 11,94 | 12,28 | 11,93 | 12,15 | 1,76% | 958.097,00 |
| 22.07.2024 | 11,90 | 11,95 | 11,72 | 11,94 | 0,76% | 903.002,00 |
| 19.07.2024 | 11,86 | 11,96 | 11,78 | 11,85 | 0,08% | 623.068,00 |
| 18.07.2024 | 11,76 | 11,96 | 11,74 | 11,84 | -0,50% | 744.531,00 |
| 17.07.2024 | 11,51 | 11,95 | 11,51 | 11,90 | 3,21% | 1.089.737,00 |
| 16.07.2024 | 11,09 | 11,61 | 11,08 | 11,53 | 4,72% | 2.009.221,00 |
| 15.07.2024 | 11,15 | 11,17 | 10,93 | 11,01 | -0,72% | 1.460.171,00 |
| 12.07.2024 | 10,90 | 11,10 | 10,88 | 11,09 | 2,21% | 1.096.033,00 |
| 11.07.2024 | 10,62 | 10,85 | 10,53 | 10,85 | 3,33% | 1.281.801,00 |
| 10.07.2024 | 10,51 | 10,66 | 10,49 | 10,50 | 0,00% | 1.216.519,00 |
| 09.07.2024 | 10,46 | 10,55 | 10,40 | 10,50 | 0,00% | 942.519,00 |
| 08.07.2024 | 10,64 | 10,71 | 10,49 | 10,50 | -0,94% | 1.001.477,00 |
| 05.07.2024 | 10,91 | 10,96 | 10,56 | 10,60 | -3,28% | 1.192.787,00 |
| 03.07.2024 | 10,89 | 11,00 | 10,83 | 10,96 | 1,11% | 485.486,00 |
| 02.07.2024 | 10,91 | 11,00 | 10,81 | 10,84 | -0,91% | 820.544,00 |
| 01.07.2024 | 10,61 | 10,97 | 10,59 | 10,94 | 3,50% | 1.214.531,00 |
| 28.06.2024 | 10,52 | 10,63 | 10,38 | 10,57 | 1,25% | 2.889.217,00 |
| 27.06.2024 | 10,82 | 10,82 | 10,38 | 10,44 | -3,33% | 1.221.514,00 |
| 26.06.2024 | 10,92 | 10,96 | 10,76 | 10,80 | -1,19% | 1.433.817,00 |
| 25.06.2024 | 11,01 | 11,04 | 10,83 | 10,93 | -0,64% | 1.083.840,00 |
| 24.06.2024 | 11,12 | 11,15 | 10,88 | 11,00 | -0,99% | 1.769.112,00 |
| 21.06.2024 | 10,88 | 11,33 | 10,83 | 11,11 | 2,49% | 9.397.817,00 |
| 20.06.2024 | 10,56 | 10,93 | 10,56 | 10,84 | 1,98% | 1.476.246,00 |
| 18.06.2024 | 10,65 | 10,75 | 10,58 | 10,63 | -0,56% | 1.070.990,00 |
| 17.06.2024 | 10,42 | 10,72 | 10,35 | 10,69 | 1,42% | 1.250.432,00 |
| 14.06.2024 | 10,74 | 10,74 | 10,46 | 10,54 | -2,50% | 1.386.400,00 |
| 13.06.2024 | 10,85 | 10,95 | 10,80 | 10,81 | -0,46% | 857.186,00 |
| 12.06.2024 | 11,01 | 11,11 | 10,86 | 10,86 | 0,56% | 2.119.152,00 |
| 11.06.2024 | 10,70 | 10,91 | 10,66 | 10,80 | 0,65% | 1.104.686,00 |
| 10.06.2024 | 10,52 | 10,76 | 10,42 | 10,73 | 1,13% | 1.087.539,00 |
| 07.06.2024 | 10,63 | 10,72 | 10,56 | 10,61 | -0,84% | 813.425,00 |
| 06.06.2024 | 10,68 | 10,82 | 10,64 | 10,70 | -0,09% | 726.720,00 |
| 05.06.2024 | 11,00 | 11,04 | 10,59 | 10,71 | -3,86% | 1.071.651,00 |
| 04.06.2024 | 11,07 | 11,23 | 11,00 | 11,14 | 0,36% | 1.019.729,00 |
| 03.06.2024 | 10,96 | 11,15 | 10,96 | 11,10 | 1,19% | 1.086.501,00 |
| 31.05.2024 | 10,95 | 11,01 | 10,92 | 10,97 | 0,55% | 835.613,00 |
| 30.05.2024 | 11,01 | 11,05 | 10,85 | 10,91 | -0,18% | 710.239,00 |
| 29.05.2024 | 10,87 | 11,00 | 10,83 | 10,93 | -0,82% | 672.512,00 |
| 28.05.2024 | 10,86 | 11,02 | 10,83 | 11,02 | 1,66% | 845.191,00 |
| 24.05.2024 | 10,86 | 10,99 | 10,80 | 10,84 | 0,37% | 672.051,00 |
| 23.05.2024 | 11,08 | 11,13 | 10,74 | 10,80 | -2,61% | 1.144.744,00 |
| 22.05.2024 | 11,06 | 11,15 | 11,06 | 11,09 | -0,36% | 1.070.689,00 |
| 21.05.2024 | 11,14 | 11,20 | 11,08 | 11,13 | -0,18% | 1.424.698,00 |
| 20.05.2024 | 11,12 | 11,24 | 11,10 | 11,15 | 0,00% | 1.376.833,00 |
| 17.05.2024 | 11,18 | 11,19 | 11,06 | 11,15 | 0,09% | 941.843,00 |
| 16.05.2024 | 11,13 | 11,26 | 11,00 | 11,14 | 0,36% | 1.621.564,00 |
| 15.05.2024 | 11,15 | 11,15 | 10,96 | 11,10 | 0,45% | 1.049.316,00 |
| 14.05.2024 | 11,12 | 11,15 | 10,87 | 11,05 | 0,55% | 1.317.434,00 |