103,040$
-0,28%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 103,05 | 105,04 | 102,02 | 103,04 | -0,28% | 137.379,00 |
| 01.11.2024 | 103,26 | 105,68 | 102,68 | 103,33 | 0,69% | 204.386,00 |
| 31.10.2024 | 106,75 | 107,17 | 102,55 | 102,62 | -3,52% | 182.741,00 |
| 30.10.2024 | 106,66 | 108,30 | 106,25 | 106,36 | -0,16% | 180.784,00 |
| 29.10.2024 | 104,49 | 106,65 | 104,33 | 106,53 | 1,65% | 153.079,00 |
| 28.10.2024 | 103,65 | 105,07 | 103,00 | 104,80 | 1,83% | 168.651,00 |
| 25.10.2024 | 102,55 | 103,34 | 101,36 | 102,92 | 1,09% | 142.684,00 |
| 24.10.2024 | 101,98 | 102,61 | 100,91 | 101,81 | 0,46% | 136.497,00 |
| 23.10.2024 | 100,63 | 102,11 | 100,22 | 101,34 | -0,37% | 164.652,00 |
| 22.10.2024 | 101,72 | 102,70 | 100,12 | 101,72 | 0,32% | 206.162,00 |
| 21.10.2024 | 104,09 | 104,15 | 100,47 | 101,40 | -2,57% | 170.587,00 |
| 18.10.2024 | 103,17 | 105,15 | 101,79 | 104,08 | 1,25% | 514.808,00 |
| 17.10.2024 | 105,65 | 106,03 | 99,94 | 102,80 | -2,84% | 545.583,00 |
| 16.10.2024 | 91,86 | 106,11 | 91,21 | 105,80 | 17,54% | 1.418.624,00 |
| 15.10.2024 | 91,68 | 92,20 | 89,77 | 90,01 | -1,80% | 96.635,00 |
| 14.10.2024 | 89,53 | 92,66 | 89,40 | 91,66 | 2,38% | 190.126,00 |
| 11.10.2024 | 87,53 | 89,65 | 85,37 | 89,53 | 2,88% | 118.109,00 |
| 10.10.2024 | 86,92 | 87,73 | 86,26 | 87,02 | -0,47% | 150.969,00 |
| 09.10.2024 | 86,23 | 89,00 | 85,86 | 87,43 | 1,53% | 201.129,00 |
| 08.10.2024 | 85,23 | 86,81 | 85,06 | 86,11 | 1,52% | 116.079,00 |
| 07.10.2024 | 85,86 | 85,90 | 83,21 | 84,82 | -1,57% | 69.320,00 |
| 04.10.2024 | 85,43 | 86,25 | 84,75 | 86,17 | 2,61% | 111.219,00 |
| 03.10.2024 | 83,70 | 84,47 | 83,33 | 83,98 | -0,17% | 128.907,00 |
| 02.10.2024 | 82,89 | 84,62 | 82,65 | 84,12 | 0,97% | 111.490,00 |
| 01.10.2024 | 82,50 | 83,43 | 80,61 | 83,31 | 0,71% | 139.447,00 |
| 30.09.2024 | 83,01 | 84,06 | 81,77 | 82,72 | -0,42% | 161.046,00 |
| 27.09.2024 | 83,17 | 86,13 | 82,45 | 83,07 | 0,80% | 161.116,00 |
| 26.09.2024 | 83,63 | 84,05 | 82,28 | 82,41 | -0,42% | 102.681,00 |
| 25.09.2024 | 82,22 | 83,27 | 80,82 | 82,76 | 1,25% | 149.708,00 |
| 24.09.2024 | 83,21 | 85,82 | 81,59 | 81,74 | -1,91% | 97.915,00 |
| 23.09.2024 | 87,63 | 88,05 | 82,88 | 83,33 | -4,63% | 212.731,00 |
| 20.09.2024 | 88,69 | 89,21 | 86,64 | 87,38 | -1,93% | 266.194,00 |
| 19.09.2024 | 90,64 | 91,62 | 89,01 | 89,10 | 0,88% | 145.222,00 |
| 18.09.2024 | 87,57 | 91,80 | 86,88 | 88,32 | 0,86% | 81.902,00 |
| 17.09.2024 | 88,21 | 89,31 | 87,33 | 87,57 | 0,18% | 78.497,00 |
| 16.09.2024 | 88,13 | 88,48 | 85,66 | 87,41 | -0,57% | 86.208,00 |
| 13.09.2024 | 86,45 | 88,31 | 86,45 | 87,91 | 2,95% | 58.643,00 |
| 12.09.2024 | 84,74 | 86,28 | 84,29 | 85,39 | 1,76% | 53.187,00 |
| 11.09.2024 | 83,10 | 84,49 | 80,60 | 83,91 | 0,66% | 55.191,00 |
| 10.09.2024 | 82,99 | 85,37 | 82,41 | 83,36 | 0,65% | 91.282,00 |
| 09.09.2024 | 83,28 | 85,56 | 82,55 | 82,82 | -0,29% | 80.765,00 |
| 06.09.2024 | 87,71 | 87,86 | 83,06 | 83,06 | -5,30% | 96.622,00 |
| 05.09.2024 | 86,53 | 87,72 | 84,29 | 87,71 | 1,59% | 71.478,00 |
| 04.09.2024 | 87,31 | 87,56 | 85,74 | 86,34 | -1,44% | 86.457,00 |
| 03.09.2024 | 91,88 | 93,00 | 87,41 | 87,60 | -5,84% | 120.744,00 |
| 30.08.2024 | 93,09 | 93,28 | 90,84 | 93,03 | 1,01% | 89.885,00 |
| 29.08.2024 | 90,04 | 93,07 | 88,92 | 92,10 | 2,71% | 126.213,00 |
| 28.08.2024 | 88,42 | 90,34 | 87,78 | 89,67 | 0,72% | 120.576,00 |
| 27.08.2024 | 91,36 | 91,36 | 88,95 | 89,03 | -2,74% | 121.694,00 |
| 26.08.2024 | 91,56 | 93,59 | 90,76 | 91,54 | 0,66% | 78.336,00 |
| 23.08.2024 | 90,81 | 91,74 | 89,69 | 90,94 | 1,31% | 89.740,00 |
| 22.08.2024 | 87,94 | 91,14 | 87,69 | 89,76 | 2,42% | 144.808,00 |
| 21.08.2024 | 87,95 | 87,95 | 86,98 | 87,64 | 0,65% | 48.059,00 |
| 20.08.2024 | 88,81 | 89,00 | 86,77 | 87,07 | -2,52% | 71.075,00 |
| 19.08.2024 | 89,99 | 90,31 | 89,11 | 89,33 | -0,24% | 113.371,00 |
| 16.08.2024 | 88,91 | 90,19 | 88,08 | 89,54 | 0,34% | 164.710,00 |
| 15.08.2024 | 89,64 | 90,10 | 87,62 | 89,24 | 0,68% | 80.844,00 |
| 14.08.2024 | 85,24 | 89,65 | 83,11 | 88,64 | 6,05% | 262.065,00 |
| 13.08.2024 | 85,11 | 85,93 | 83,31 | 83,58 | -1,28% | 86.575,00 |
| 12.08.2024 | 84,09 | 84,99 | 83,61 | 84,66 | 0,81% | 123.819,00 |
| 09.08.2024 | 82,84 | 84,50 | 81,81 | 83,98 | 1,44% | 131.759,00 |
| 08.08.2024 | 81,75 | 83,41 | 80,71 | 82,79 | 2,24% | 70.006,00 |
| 07.08.2024 | 81,58 | 83,98 | 79,83 | 80,98 | 1,25% | 221.198,00 |
| 06.08.2024 | 77,95 | 80,15 | 76,77 | 79,98 | 3,51% | 166.975,00 |
| 05.08.2024 | 74,69 | 77,64 | 73,36 | 77,27 | -1,60% | 208.419,00 |
| 02.08.2024 | 80,79 | 82,55 | 78,01 | 78,53 | -6,72% | 213.600,00 |
| 01.08.2024 | 86,78 | 86,78 | 77,99 | 84,19 | -5,39% | 436.745,00 |
| 31.07.2024 | 88,28 | 90,92 | 86,80 | 88,99 | 2,36% | 240.559,00 |
| 30.07.2024 | 90,62 | 91,18 | 86,85 | 86,94 | -3,35% | 134.054,00 |
| 29.07.2024 | 91,84 | 92,26 | 89,73 | 89,95 | -1,90% | 143.743,00 |
| 26.07.2024 | 91,99 | 92,81 | 90,71 | 91,69 | 1,33% | 148.333,00 |
| 25.07.2024 | 90,96 | 92,95 | 90,49 | 90,49 | -0,17% | 107.253,00 |
| 24.07.2024 | 93,03 | 93,90 | 90,25 | 90,64 | -3,15% | 120.569,00 |
| 23.07.2024 | 91,21 | 94,10 | 91,21 | 93,59 | 1,77% | 203.784,00 |
| 22.07.2024 | 88,76 | 92,22 | 88,76 | 91,96 | 3,76% | 226.971,00 |
| 19.07.2024 | 87,21 | 89,18 | 85,58 | 88,63 | 1,69% | 552.090,00 |
| 18.07.2024 | 88,79 | 89,75 | 86,99 | 87,16 | -1,43% | 175.734,00 |
| 17.07.2024 | 91,15 | 92,14 | 88,42 | 88,42 | -3,33% | 167.385,00 |
| 16.07.2024 | 90,75 | 93,00 | 90,56 | 91,47 | 1,27% | 208.098,00 |
| 15.07.2024 | 90,28 | 91,00 | 89,15 | 90,32 | 1,26% | 103.235,00 |
| 12.07.2024 | 89,76 | 90,96 | 88,81 | 89,20 | 0,81% | 178.781,00 |
| 11.07.2024 | 89,86 | 90,86 | 88,48 | 88,48 | 0,48% | 92.673,00 |
| 10.07.2024 | 88,33 | 88,52 | 87,04 | 88,06 | 0,19% | 75.544,00 |
| 09.07.2024 | 88,21 | 88,73 | 86,76 | 87,89 | -0,14% | 107.000,00 |
| 08.07.2024 | 90,16 | 90,31 | 87,65 | 88,01 | -1,44% | 94.619,00 |
| 05.07.2024 | 87,76 | 89,47 | 87,04 | 89,30 | 1,25% | 149.722,00 |
| 03.07.2024 | 88,13 | 89,05 | 87,92 | 88,20 | 0,31% | 44.022,00 |
| 02.07.2024 | 85,00 | 88,65 | 85,00 | 87,93 | 2,73% | 163.632,00 |
| 01.07.2024 | 87,95 | 88,99 | 85,33 | 85,59 | -3,01% | 124.857,00 |
| 28.06.2024 | 88,50 | 91,73 | 87,51 | 88,25 | 1,26% | 205.194,00 |
| 27.06.2024 | 87,54 | 87,79 | 85,73 | 87,15 | -0,27% | 195.878,00 |
| 26.06.2024 | 87,17 | 89,20 | 86,67 | 87,39 | -0,65% | 150.795,00 |
| 25.06.2024 | 86,14 | 88,43 | 85,42 | 87,96 | 1,69% | 254.676,00 |
| 24.06.2024 | 83,55 | 86,60 | 82,95 | 86,50 | 3,52% | 174.002,00 |
| 21.06.2024 | 83,23 | 84,51 | 81,19 | 83,56 | 0,58% | 171.983,00 |
| 20.06.2024 | 81,21 | 83,98 | 80,51 | 83,08 | 1,32% | 213.138,00 |
| 18.06.2024 | 82,95 | 83,62 | 81,74 | 82,00 | -0,74% | 150.151,00 |
| 17.06.2024 | 82,11 | 84,18 | 81,25 | 82,61 | 0,21% | 125.405,00 |
| 14.06.2024 | 81,92 | 82,97 | 79,78 | 82,44 | 0,66% | 195.061,00 |
| 13.06.2024 | 84,08 | 84,60 | 81,44 | 81,90 | -3,08% | 140.985,00 |