6,730$
-2,04%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,84 | 6,93 | 6,60 | 6,73 | -2,04% | 58.731,00 |
| 11.12.2025 | 6,81 | 6,93 | 6,68 | 6,87 | 1,51% | 206.476,00 |
| 10.12.2025 | 6,82 | 6,89 | 6,62 | 6,77 | -1,91% | 99.745,00 |
| 09.12.2025 | 6,84 | 6,92 | 6,74 | 6,90 | -0,56% | 35.562,00 |
| 08.12.2025 | 6,02 | 7,23 | 6,01 | 6,94 | -5,72% | 83.312,00 |
| 05.12.2025 | 7,39 | 7,44 | 7,26 | 7,36 | -1,08% | 34.666,00 |
| 04.12.2025 | 7,34 | 7,46 | 7,28 | 7,44 | 1,09% | 42.877,00 |
| 03.12.2025 | 7,20 | 7,40 | 7,16 | 7,36 | 3,66% | 41.574,00 |
| 02.12.2025 | 7,14 | 7,14 | 6,95 | 7,10 | -0,70% | 21.694,00 |
| 01.12.2025 | 6,90 | 7,28 | 6,90 | 7,15 | 1,56% | 33.625,00 |
| 28.11.2025 | 6,94 | 7,04 | 6,91 | 7,04 | 1,44% | 16.454,00 |
| 26.11.2025 | 6,96 | 7,02 | 6,89 | 6,94 | -1,28% | 32.948,00 |
| 25.11.2025 | 6,88 | 7,03 | 6,88 | 7,03 | 1,88% | 23.442,00 |
| 24.11.2025 | 6,89 | 7,13 | 6,81 | 6,90 | 6,48% | 59.245,00 |
| 20.11.2025 | 6,60 | 6,66 | 6,42 | 6,48 | -0,72% | 55.656,00 |
| 19.11.2025 | 6,54 | 6,55 | 6,45 | 6,53 | 0,42% | 45.295,00 |
| 18.11.2025 | 6,61 | 6,61 | 6,49 | 6,50 | -1,52% | 54.167,00 |
| 17.11.2025 | 6,80 | 6,84 | 6,52 | 6,60 | -6,91% | 85.662,00 |
| 13.11.2025 | 7,04 | 7,25 | 7,03 | 7,09 | -0,42% | 36.830,00 |
| 12.11.2025 | 7,26 | 7,32 | 7,06 | 7,12 | -1,66% | 35.299,00 |
| 11.11.2025 | 7,12 | 7,31 | 7,12 | 7,24 | 2,40% | 43.866,00 |
| 10.11.2025 | 6,87 | 7,14 | 6,76 | 7,07 | 3,51% | 64.021,00 |
| 07.11.2025 | 6,79 | 6,87 | 6,74 | 6,83 | 0,15% | 27.917,00 |
| 06.11.2025 | 6,93 | 6,94 | 6,74 | 6,82 | -2,15% | 57.231,00 |
| 05.11.2025 | 7,06 | 7,06 | 6,85 | 6,97 | -0,71% | 37.686,00 |
| 04.11.2025 | 7,21 | 7,24 | 6,73 | 7,02 | -3,57% | 129.580,00 |
| 03.11.2025 | 7,35 | 7,35 | 7,13 | 7,28 | -0,68% | 66.910,00 |
| 31.10.2025 | 7,22 | 7,35 | 7,12 | 7,33 | 0,69% | 86.349,00 |
| 30.10.2025 | 7,23 | 7,42 | 7,08 | 7,28 | 0,69% | 73.786,00 |
| 29.10.2025 | 7,40 | 7,41 | 7,14 | 7,23 | -2,30% | 84.392,00 |
| 28.10.2025 | 7,40 | 7,50 | 7,36 | 7,40 | 0,00% | 40.369,00 |
| 27.10.2025 | 7,54 | 7,55 | 7,40 | 7,40 | -0,94% | 47.345,00 |
| 24.10.2025 | 7,54 | 7,61 | 7,37 | 7,47 | 0,27% | 35.267,00 |
| 23.10.2025 | 7,38 | 7,47 | 7,32 | 7,45 | 0,81% | 35.108,00 |
| 22.10.2025 | 7,39 | 7,50 | 7,31 | 7,39 | -0,14% | 57.628,00 |
| 21.10.2025 | 7,40 | 7,59 | 7,38 | 7,40 | 0,00% | 67.942,00 |
| 20.10.2025 | 7,38 | 7,48 | 7,31 | 7,40 | 1,37% | 82.529,00 |
| 17.10.2025 | 7,00 | 7,50 | 7,00 | 7,30 | 4,29% | 106.284,00 |
| 16.10.2025 | 6,98 | 7,10 | 6,86 | 7,00 | 0,29% | 109.852,00 |
| 15.10.2025 | 7,06 | 7,06 | 6,76 | 6,98 | -0,29% | 77.852,00 |
| 14.10.2025 | 6,67 | 7,05 | 6,67 | 7,00 | 3,86% | 79.994,00 |
| 13.10.2025 | 6,80 | 6,86 | 6,65 | 6,74 | 0,75% | 114.151,00 |
| 10.10.2025 | 6,83 | 7,05 | 6,67 | 6,69 | -1,91% | 74.414,00 |
| 09.10.2025 | 7,07 | 7,07 | 6,73 | 6,82 | -3,54% | 83.744,00 |
| 08.10.2025 | 6,93 | 7,12 | 6,86 | 7,07 | 2,02% | 55.819,00 |
| 07.10.2025 | 7,25 | 7,34 | 6,93 | 6,93 | -4,15% | 79.061,00 |
| 06.10.2025 | 7,40 | 7,46 | 7,18 | 7,23 | -2,30% | 119.195,00 |
| 02.10.2025 | 7,53 | 7,53 | 7,38 | 7,40 | -2,12% | 53.241,00 |
| 01.10.2025 | 7,69 | 7,83 | 7,50 | 7,56 | -2,45% | 111.840,00 |
| 30.09.2025 | 7,74 | 7,77 | 7,61 | 7,75 | 0,13% | 62.599,00 |
| 29.09.2025 | 7,83 | 7,83 | 7,72 | 7,74 | -0,77% | 60.107,00 |
| 26.09.2025 | 7,85 | 7,86 | 7,75 | 7,80 | 0,26% | 41.165,00 |
| 25.09.2025 | 7,76 | 7,89 | 7,76 | 7,78 | -0,26% | 50.562,00 |
| 24.09.2025 | 7,84 | 7,95 | 7,74 | 7,80 | -0,76% | 53.926,00 |
| 23.09.2025 | 7,94 | 8,02 | 7,82 | 7,86 | -0,76% | 92.972,00 |
| 22.09.2025 | 7,92 | 7,95 | 7,73 | 7,92 | -0,13% | 115.388,00 |
| 19.09.2025 | 8,04 | 8,05 | 7,86 | 7,93 | -1,98% | 136.983,00 |
| 18.09.2025 | 7,87 | 8,11 | 7,85 | 8,09 | 2,66% | 41.818,00 |
| 17.09.2025 | 8,10 | 8,23 | 7,82 | 7,88 | -2,35% | 108.526,00 |
| 16.09.2025 | 8,02 | 8,21 | 7,98 | 8,07 | 0,62% | 80.867,00 |
| 15.09.2025 | 8,05 | 8,14 | 8,01 | 8,02 | 0,63% | 48.549,00 |
| 12.09.2025 | 8,15 | 8,24 | 7,97 | 7,97 | -3,04% | 54.775,00 |
| 11.09.2025 | 8,02 | 8,24 | 7,99 | 8,22 | 1,73% | 85.491,00 |
| 10.09.2025 | 8,22 | 8,26 | 8,08 | 8,08 | -1,58% | 58.467,00 |
| 09.09.2025 | 8,19 | 8,30 | 8,18 | 8,21 | 0,74% | 54.966,00 |
| 08.09.2025 | 8,83 | 8,83 | 8,10 | 8,15 | -7,60% | 123.127,00 |
| 05.09.2025 | 8,42 | 8,90 | 8,42 | 8,82 | 1,73% | 68.119,00 |
| 04.09.2025 | 8,55 | 8,74 | 8,43 | 8,67 | 1,76% | 63.914,00 |
| 03.09.2025 | 8,48 | 8,63 | 8,42 | 8,52 | 0,24% | 34.088,00 |
| 02.09.2025 | 8,51 | 8,54 | 8,42 | 8,50 | -1,28% | 45.857,00 |
| 29.08.2025 | 8,72 | 8,72 | 8,55 | 8,61 | -0,92% | 43.284,00 |
| 28.08.2025 | 8,70 | 8,71 | 8,48 | 8,69 | 0,46% | 43.145,00 |
| 27.08.2025 | 8,57 | 8,72 | 8,53 | 8,65 | 0,46% | 53.981,00 |
| 26.08.2025 | 8,72 | 8,85 | 8,60 | 8,61 | -1,26% | 61.069,00 |
| 25.08.2025 | 8,47 | 9,09 | 8,38 | 8,72 | 2,95% | 103.348,00 |
| 22.08.2025 | 8,10 | 8,59 | 8,10 | 8,47 | 4,83% | 56.899,00 |
| 21.08.2025 | 8,08 | 8,15 | 8,00 | 8,08 | 0,00% | 33.850,00 |
| 20.08.2025 | 8,14 | 8,27 | 7,91 | 8,08 | -0,25% | 36.888,00 |
| 19.08.2025 | 8,10 | 8,31 | 8,03 | 8,10 | 0,37% | 45.738,00 |
| 18.08.2025 | 8,01 | 8,18 | 8,01 | 8,07 | 0,00% | 38.421,00 |
| 15.08.2025 | 8,28 | 8,36 | 8,07 | 8,07 | -2,18% | 81.339,00 |
| 14.08.2025 | 8,42 | 8,42 | 8,22 | 8,25 | -3,17% | 32.815,00 |
| 13.08.2025 | 8,37 | 8,63 | 8,37 | 8,52 | 1,31% | 39.674,00 |
| 12.08.2025 | 8,09 | 8,43 | 7,97 | 8,41 | 4,25% | 38.985,00 |
| 11.08.2025 | 7,97 | 8,14 | 7,91 | 8,07 | 0,96% | 37.501,00 |
| 08.08.2025 | 8,13 | 8,13 | 7,94 | 7,99 | -1,11% | 30.724,00 |
| 07.08.2025 | 8,17 | 8,22 | 8,03 | 8,08 | 0,62% | 53.272,00 |
| 06.08.2025 | 8,30 | 8,31 | 8,02 | 8,03 | -3,14% | 39.097,00 |
| 05.08.2025 | 8,10 | 8,29 | 7,82 | 8,29 | 2,47% | 77.871,00 |
| 04.08.2025 | 7,86 | 8,17 | 7,85 | 8,09 | 3,59% | 85.034,00 |
| 01.08.2025 | 7,62 | 7,90 | 7,55 | 7,81 | 0,90% | 77.901,00 |
| 31.07.2025 | 8,02 | 8,15 | 7,47 | 7,74 | -4,44% | 150.657,00 |
| 30.07.2025 | 8,00 | 8,24 | 7,97 | 8,10 | 1,38% | 74.925,00 |
| 29.07.2025 | 8,52 | 8,52 | 7,92 | 7,99 | -5,78% | 101.841,00 |
| 28.07.2025 | 8,32 | 8,51 | 8,12 | 8,48 | 2,79% | 72.090,00 |
| 25.07.2025 | 8,07 | 8,27 | 8,01 | 8,25 | 2,87% | 36.803,00 |
| 24.07.2025 | 8,31 | 8,35 | 8,01 | 8,02 | -3,37% | 43.127,00 |
| 23.07.2025 | 8,16 | 8,33 | 8,13 | 8,30 | 2,34% | 48.768,00 |
| 22.07.2025 | 7,91 | 8,24 | 7,91 | 8,11 | 2,27% | 65.581,00 |
| 21.07.2025 | 7,86 | 8,02 | 7,82 | 7,93 | 1,02% | 85.449,00 |