169,990$
0,02%
Echtzeit-Aktienkurs VERITIV Corp
Bid:
Ask:
Aktienkurse zur VERITIV Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 169,99 | 170,02 | 169,97 | 169,99 | 0,02% | 1.212.463,00 |
| 28.11.2023 | 169,95 | 169,99 | 169,95 | 169,96 | 0,00% | 213.253,00 |
| 27.11.2023 | 169,98 | 169,98 | 169,95 | 169,96 | 0,01% | 206.983,00 |
| 24.11.2023 | 169,95 | 169,99 | 169,95 | 169,95 | 0,02% | 72.319,00 |
| 22.11.2023 | 169,90 | 169,91 | 169,82 | 169,91 | 0,00% | 168.916,00 |
| 21.11.2023 | 169,75 | 169,91 | 169,75 | 169,91 | 0,01% | 107.408,00 |
| 20.11.2023 | 169,87 | 169,90 | 169,81 | 169,90 | 0,04% | 130.208,00 |
| 17.11.2023 | 169,90 | 169,99 | 169,75 | 169,84 | 0,02% | 199.454,00 |
| 16.11.2023 | 169,73 | 169,94 | 169,73 | 169,81 | 0,04% | 134.785,00 |
| 15.11.2023 | 169,76 | 169,82 | 169,62 | 169,75 | 0,00% | 269.869,00 |
| 14.11.2023 | 169,78 | 169,94 | 169,70 | 169,75 | 0,02% | 264.343,00 |
| 13.11.2023 | 169,65 | 169,75 | 169,65 | 169,72 | 0,05% | 80.683,00 |
| 10.11.2023 | 169,66 | 169,75 | 169,59 | 169,64 | 0,02% | 114.321,00 |
| 09.11.2023 | 169,70 | 169,75 | 169,58 | 169,61 | 0,03% | 190.967,00 |
| 08.11.2023 | 169,46 | 169,75 | 169,46 | 169,56 | 0,02% | 148.438,00 |
| 07.11.2023 | 169,47 | 169,60 | 169,40 | 169,53 | 0,06% | 101.512,00 |
| 06.11.2023 | 169,69 | 169,72 | 169,43 | 169,43 | -0,15% | 122.560,00 |
| 03.11.2023 | 169,66 | 169,72 | 169,53 | 169,69 | 0,15% | 197.785,00 |
| 02.11.2023 | 169,41 | 169,60 | 169,40 | 169,44 | 0,02% | 75.198,00 |
| 01.11.2023 | 169,39 | 169,45 | 169,36 | 169,40 | -0,01% | 58.931,00 |
| 31.10.2023 | 169,45 | 169,45 | 169,28 | 169,41 | -0,08% | 57.486,00 |
| 30.10.2023 | 169,40 | 169,55 | 169,28 | 169,54 | 0,08% | 58.541,00 |
| 27.10.2023 | 169,24 | 169,40 | 169,15 | 169,40 | 0,18% | 105.994,00 |
| 26.10.2023 | 169,24 | 169,31 | 169,09 | 169,10 | 0,00% | 165.214,00 |
| 25.10.2023 | 169,10 | 169,30 | 169,08 | 169,10 | 0,00% | 76.555,00 |
| 24.10.2023 | 169,30 | 169,31 | 169,05 | 169,10 | 0,02% | 49.132,00 |
| 23.10.2023 | 169,09 | 169,40 | 168,97 | 169,07 | -0,08% | 124.657,00 |
| 20.10.2023 | 169,25 | 169,38 | 169,09 | 169,20 | 0,01% | 131.892,00 |
| 19.10.2023 | 169,25 | 169,45 | 169,05 | 169,19 | 0,08% | 138.581,00 |
| 18.10.2023 | 169,10 | 169,26 | 169,00 | 169,05 | 0,05% | 140.956,00 |
| 17.10.2023 | 169,10 | 169,58 | 168,90 | 168,97 | -0,12% | 136.253,00 |
| 16.10.2023 | 169,20 | 169,54 | 168,88 | 169,17 | 0,15% | 103.727,00 |
| 13.10.2023 | 168,92 | 168,97 | 168,70 | 168,91 | 0,01% | 75.897,00 |
| 12.10.2023 | 169,18 | 169,18 | 168,86 | 168,90 | -0,02% | 94.610,00 |
| 11.10.2023 | 169,05 | 169,28 | 168,93 | 168,93 | -0,01% | 67.599,00 |
| 10.10.2023 | 168,96 | 169,07 | 168,95 | 168,95 | 0,11% | 91.327,00 |
| 09.10.2023 | 168,86 | 168,93 | 168,73 | 168,76 | -0,06% | 53.658,00 |
| 06.10.2023 | 168,98 | 168,98 | 168,80 | 168,86 | 0,02% | 103.428,00 |
| 05.10.2023 | 168,91 | 169,07 | 168,83 | 168,83 | 0,01% | 77.051,00 |
| 04.10.2023 | 168,80 | 169,11 | 168,80 | 168,82 | 0,08% | 103.143,00 |
| 03.10.2023 | 168,90 | 169,05 | 168,69 | 168,69 | -0,13% | 130.875,00 |
| 02.10.2023 | 168,91 | 169,07 | 168,88 | 168,91 | 0,01% | 113.310,00 |
| 29.09.2023 | 169,08 | 169,08 | 168,84 | 168,90 | 0,04% | 110.933,00 |
| 28.09.2023 | 168,96 | 169,18 | 168,71 | 168,84 | -0,07% | 154.375,00 |
| 27.09.2023 | 168,89 | 169,27 | 168,67 | 168,95 | 0,20% | 110.512,00 |
| 26.09.2023 | 168,55 | 168,93 | 168,43 | 168,62 | 0,07% | 193.505,00 |
| 25.09.2023 | 168,41 | 169,18 | 168,40 | 168,50 | 0,10% | 107.429,00 |
| 22.09.2023 | 169,19 | 169,47 | 168,33 | 168,33 | -0,27% | 78.641,00 |
| 21.09.2023 | 168,75 | 169,25 | 168,70 | 168,79 | 0,00% | 50.945,00 |
| 20.09.2023 | 169,39 | 169,84 | 168,62 | 168,79 | -0,11% | 89.574,00 |
| 19.09.2023 | 169,45 | 169,49 | 168,64 | 168,98 | 0,22% | 113.713,00 |
| 18.09.2023 | 168,79 | 169,47 | 168,51 | 168,61 | 0,15% | 136.700,00 |
| 15.09.2023 | 168,75 | 169,03 | 168,35 | 168,35 | -0,32% | 437.964,00 |
| 14.09.2023 | 168,44 | 169,40 | 168,40 | 168,89 | 0,34% | 132.644,00 |
| 13.09.2023 | 168,21 | 168,49 | 168,19 | 168,32 | -0,21% | 87.023,00 |
| 12.09.2023 | 168,20 | 168,69 | 167,90 | 168,68 | 0,11% | 126.766,00 |
| 11.09.2023 | 168,21 | 168,59 | 168,12 | 168,50 | 0,19% | 109.018,00 |
| 08.09.2023 | 168,85 | 168,85 | 167,94 | 168,18 | -0,41% | 60.301,00 |
| 07.09.2023 | 168,01 | 168,89 | 167,85 | 168,88 | 0,19% | 73.159,00 |
| 06.09.2023 | 167,95 | 168,61 | 167,05 | 168,56 | 0,30% | 204.171,00 |
| 05.09.2023 | 168,10 | 168,29 | 167,53 | 168,06 | -0,02% | 163.990,00 |
| 01.09.2023 | 168,40 | 169,05 | 168,10 | 168,10 | -0,14% | 113.313,00 |
| 31.08.2023 | 168,28 | 168,84 | 168,01 | 168,33 | 0,01% | 117.607,00 |
| 30.08.2023 | 168,15 | 168,57 | 167,98 | 168,32 | 0,12% | 90.661,00 |
| 29.08.2023 | 168,01 | 168,15 | 167,87 | 168,11 | 0,00% | 89.548,00 |
| 28.08.2023 | 167,86 | 168,26 | 167,74 | 168,11 | 0,15% | 74.778,00 |
| 25.08.2023 | 168,25 | 168,25 | 167,75 | 167,85 | -0,07% | 74.013,00 |
| 24.08.2023 | 168,31 | 168,34 | 167,94 | 167,96 | -0,12% | 116.977,00 |
| 23.08.2023 | 168,33 | 168,43 | 168,14 | 168,16 | -0,10% | 105.452,00 |
| 22.08.2023 | 168,35 | 168,65 | 168,20 | 168,33 | 0,05% | 114.329,00 |
| 21.08.2023 | 168,30 | 168,40 | 168,18 | 168,24 | -0,01% | 123.534,00 |
| 18.08.2023 | 168,15 | 168,48 | 168,10 | 168,25 | 0,01% | 100.357,00 |
| 17.08.2023 | 168,47 | 168,69 | 168,15 | 168,23 | -0,16% | 128.553,00 |
| 16.08.2023 | 168,15 | 168,57 | 168,10 | 168,50 | 0,00% | 164.386,00 |
| 15.08.2023 | 168,49 | 168,58 | 168,04 | 168,50 | 0,00% | 157.112,00 |
| 14.08.2023 | 168,10 | 168,73 | 167,96 | 168,50 | 0,31% | 370.060,00 |
| 11.08.2023 | 168,30 | 169,05 | 167,92 | 167,98 | -0,19% | 198.410,00 |
| 10.08.2023 | 168,60 | 169,22 | 167,80 | 168,30 | -0,02% | 350.957,00 |
| 09.08.2023 | 168,90 | 168,96 | 167,73 | 168,33 | -0,39% | 303.148,00 |
| 08.08.2023 | 168,60 | 169,00 | 166,91 | 168,99 | -0,01% | 786.753,00 |
| 07.08.2023 | 167,20 | 169,85 | 167,20 | 169,00 | 19,68% | 1.410.255,00 |
| 04.08.2023 | 140,16 | 142,76 | 138,35 | 141,21 | 0,76% | 54.878,00 |
| 03.08.2023 | 140,34 | 141,83 | 138,94 | 140,14 | -1,06% | 133.162,00 |
| 02.08.2023 | 139,62 | 145,00 | 139,62 | 141,64 | -0,29% | 118.897,00 |
| 01.08.2023 | 138,97 | 142,86 | 138,80 | 142,05 | 1,37% | 70.194,00 |
| 31.07.2023 | 137,28 | 140,37 | 137,28 | 140,13 | 2,62% | 50.218,00 |
| 28.07.2023 | 137,01 | 138,48 | 136,18 | 136,55 | 0,02% | 37.887,00 |
| 27.07.2023 | 139,67 | 139,86 | 135,49 | 136,52 | -1,25% | 52.412,00 |
| 26.07.2023 | 135,03 | 138,99 | 135,03 | 138,25 | 1,92% | 55.628,00 |
| 25.07.2023 | 134,04 | 137,80 | 134,04 | 135,64 | 0,44% | 62.496,00 |
| 24.07.2023 | 134,30 | 135,42 | 133,94 | 135,04 | 0,10% | 45.688,00 |
| 21.07.2023 | 136,74 | 136,74 | 133,01 | 134,90 | -0,75% | 56.243,00 |
| 20.07.2023 | 135,60 | 135,94 | 132,93 | 135,92 | 0,69% | 39.679,00 |
| 19.07.2023 | 136,71 | 137,49 | 134,28 | 134,99 | -1,19% | 76.704,00 |
| 18.07.2023 | 132,11 | 137,58 | 132,07 | 136,62 | 3,31% | 67.193,00 |
| 17.07.2023 | 128,52 | 133,82 | 128,35 | 132,24 | 2,41% | 78.204,00 |
| 14.07.2023 | 130,00 | 130,00 | 127,44 | 129,13 | 0,04% | 67.920,00 |
| 13.07.2023 | 127,47 | 129,43 | 126,81 | 129,08 | 1,29% | 39.972,00 |
| 12.07.2023 | 130,17 | 130,17 | 127,21 | 127,44 | -0,27% | 56.381,00 |
| 11.07.2023 | 127,09 | 128,46 | 126,52 | 127,79 | 0,70% | 43.018,00 |