226,360$
4,49%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 224,32 | 232,61 | 222,44 | 226,36 | 4,49% | 706.364,00 |
| 16.04.2026 | 225,47 | 225,59 | 216,44 | 216,64 | -3,56% | 533.115,00 |
| 15.04.2026 | 220,65 | 224,79 | 219,00 | 224,64 | 1,04% | 335.591,00 |
| 14.04.2026 | 216,93 | 223,82 | 216,54 | 222,33 | 3,58% | 255.610,00 |
| 13.04.2026 | 214,59 | 216,62 | 209,12 | 214,64 | -1,45% | 488.020,00 |
| 10.04.2026 | 218,61 | 220,27 | 213,81 | 217,79 | -0,22% | 332.614,00 |
| 09.04.2026 | 209,60 | 222,81 | 209,60 | 218,28 | 3,44% | 416.736,00 |
| 08.04.2026 | 199,25 | 212,23 | 197,44 | 211,03 | 13,52% | 679.789,00 |
| 07.04.2026 | 187,62 | 188,39 | 183,72 | 185,89 | -2,57% | 418.010,00 |
| 06.04.2026 | 184,08 | 192,42 | 184,08 | 190,79 | 3,08% | 565.606,00 |
| 02.04.2026 | 186,55 | 190,70 | 181,63 | 185,09 | -3,51% | 385.233,00 |
| 01.04.2026 | 189,65 | 195,37 | 187,10 | 191,83 | 4,00% | 801.748,00 |
| 31.03.2026 | 169,26 | 185,86 | 165,58 | 184,45 | 11,54% | 1.114.480,00 |
| 30.03.2026 | 172,25 | 172,65 | 164,11 | 165,37 | -3,25% | 820.004,00 |
| 27.03.2026 | 171,08 | 172,89 | 168,67 | 170,92 | -1,53% | 383.124,00 |
| 26.03.2026 | 174,78 | 177,20 | 171,30 | 173,57 | -2,66% | 422.567,00 |
| 25.03.2026 | 179,06 | 181,16 | 177,19 | 178,32 | 1,79% | 644.889,00 |
| 24.03.2026 | 172,12 | 176,82 | 168,92 | 175,19 | -0,34% | 797.853,00 |
| 23.03.2026 | 179,58 | 180,86 | 175,45 | 175,79 | -0,83% | 972.376,00 |
| 20.03.2026 | 182,49 | 183,26 | 172,98 | 177,26 | -3,06% | 5.365.716,00 |
| 19.03.2026 | 183,07 | 188,68 | 179,52 | 182,85 | -1,27% | 1.057.418,00 |
| 18.03.2026 | 191,83 | 194,24 | 184,06 | 185,20 | -3,35% | 1.015.582,00 |
| 17.03.2026 | 195,73 | 197,03 | 189,61 | 191,61 | -1,27% | 638.144,00 |
| 16.03.2026 | 199,32 | 203,99 | 193,28 | 194,08 | -0,34% | 691.133,00 |
| 13.03.2026 | 203,26 | 205,55 | 192,30 | 194,74 | -2,72% | 687.329,00 |
| 12.03.2026 | 210,30 | 214,30 | 199,01 | 200,18 | -7,02% | 717.754,00 |
| 11.03.2026 | 217,00 | 222,44 | 213,62 | 215,30 | -0,47% | 518.562,00 |
| 10.03.2026 | 214,80 | 223,74 | 214,80 | 216,32 | -0,66% | 676.402,00 |
| 09.03.2026 | 215,85 | 219,55 | 210,00 | 217,75 | 3,92% | 1.020.511,00 |
| 06.03.2026 | 211,61 | 215,68 | 207,72 | 209,53 | -2,11% | 352.079,00 |
| 05.03.2026 | 217,18 | 223,60 | 209,97 | 214,04 | -4,28% | 382.990,00 |
| 04.03.2026 | 220,38 | 225,34 | 216,02 | 223,61 | 3,24% | 472.010,00 |
| 03.03.2026 | 216,20 | 219,22 | 208,95 | 216,60 | -2,39% | 418.057,00 |
| 02.03.2026 | 226,99 | 228,71 | 221,34 | 221,90 | -2,28% | 571.681,00 |
| 27.02.2026 | 222,47 | 227,41 | 216,68 | 227,07 | 0,42% | 616.208,00 |
| 26.02.2026 | 218,93 | 229,00 | 212,72 | 226,11 | 2,99% | 772.403,00 |
| 25.02.2026 | 227,13 | 227,13 | 218,69 | 219,54 | -2,24% | 511.772,00 |
| 24.02.2026 | 222,00 | 228,05 | 218,08 | 224,56 | -1,41% | 344.849,00 |
| 20.02.2026 | 224,65 | 229,02 | 217,94 | 227,78 | 1,39% | 422.795,00 |
| 19.02.2026 | 215,02 | 225,59 | 213,57 | 224,65 | 3,31% | 611.871,00 |
| 18.02.2026 | 212,49 | 221,44 | 210,91 | 217,46 | 1,91% | 681.044,00 |
| 17.02.2026 | 205,04 | 215,86 | 202,11 | 213,38 | 5,29% | 738.261,00 |
| 13.02.2026 | 201,60 | 207,93 | 200,57 | 202,66 | -0,11% | 569.235,00 |
| 12.02.2026 | 209,65 | 215,00 | 202,85 | 202,89 | -1,45% | 449.474,00 |
| 11.02.2026 | 212,52 | 213,11 | 203,79 | 205,88 | -2,55% | 514.843,00 |
| 10.02.2026 | 204,26 | 214,70 | 200,16 | 211,26 | 3,07% | 872.476,00 |
| 09.02.2026 | 200,17 | 206,48 | 199,61 | 204,96 | 2,49% | 628.381,00 |
| 06.02.2026 | 193,89 | 201,58 | 193,38 | 199,98 | 5,55% | 802.045,00 |
| 05.02.2026 | 192,45 | 194,99 | 188,69 | 189,46 | -2,10% | 1.063.925,00 |
| 04.02.2026 | 193,51 | 198,99 | 186,50 | 193,53 | -0,76% | 1.496.310,00 |
| 03.02.2026 | 195,13 | 198,92 | 189,00 | 195,01 | 2,39% | 2.623.710,00 |
| 02.02.2026 | 197,00 | 203,50 | 188,10 | 190,46 | -12,86% | 1.730.792,00 |
| 30.01.2026 | 218,33 | 225,00 | 214,98 | 218,57 | 0,50% | 449.312,00 |
| 29.01.2026 | 213,01 | 220,12 | 209,23 | 217,49 | 5,56% | 527.123,00 |
| 28.01.2026 | 211,98 | 211,98 | 204,36 | 206,04 | -2,57% | 225.300,00 |
| 27.01.2026 | 209,48 | 212,80 | 208,83 | 211,48 | 1,48% | 121.744,00 |
| 26.01.2026 | 205,70 | 210,30 | 203,94 | 208,40 | -1,83% | 127.692,00 |
| 22.01.2026 | 217,81 | 218,25 | 211,02 | 212,28 | -1,98% | 231.202,00 |
| 21.01.2026 | 211,09 | 216,96 | 207,96 | 216,57 | 3,07% | 216.210,00 |
| 20.01.2026 | 209,21 | 214,00 | 208,62 | 210,12 | -1,90% | 166.199,00 |
| 16.01.2026 | 210,96 | 216,41 | 210,96 | 214,18 | 1,34% | 267.104,00 |
| 15.01.2026 | 211,19 | 212,97 | 207,66 | 211,34 | 1,27% | 273.348,00 |
| 14.01.2026 | 206,79 | 211,30 | 201,76 | 208,69 | 0,52% | 261.191,00 |
| 13.01.2026 | 210,65 | 213,24 | 206,00 | 207,62 | -0,45% | 178.400,00 |
| 12.01.2026 | 202,27 | 208,77 | 201,41 | 208,55 | 3,55% | 274.618,00 |
| 09.01.2026 | 201,99 | 204,40 | 200,05 | 201,40 | 0,96% | 420.514,00 |
| 08.01.2026 | 196,80 | 202,69 | 195,37 | 199,49 | 2,16% | 345.798,00 |
| 07.01.2026 | 201,01 | 204,00 | 193,75 | 195,27 | -2,89% | 552.843,00 |
| 06.01.2026 | 197,80 | 203,47 | 192,56 | 201,09 | 1,53% | 396.689,00 |
| 05.01.2026 | 182,97 | 198,10 | 176,97 | 198,05 | 9,23% | 685.902,00 |
| 02.01.2026 | 174,34 | 181,52 | 173,41 | 181,32 | 4,95% | 205.888,00 |
| 31.12.2025 | 175,40 | 176,05 | 171,11 | 172,77 | -1,27% | 248.127,00 |
| 30.12.2025 | 178,70 | 179,78 | 174,94 | 175,00 | -2,09% | 123.728,00 |
| 29.12.2025 | 179,49 | 180,10 | 176,87 | 178,73 | -0,42% | 143.337,00 |
| 26.12.2025 | 180,12 | 180,99 | 176,35 | 179,49 | -0,42% | 109.181,00 |
| 24.12.2025 | 178,76 | 181,63 | 178,63 | 180,25 | 0,77% | 75.583,00 |
| 23.12.2025 | 179,16 | 183,26 | 176,29 | 178,87 | -0,06% | 287.711,00 |
| 22.12.2025 | 177,00 | 181,55 | 174,59 | 178,97 | 1,80% | 335.160,00 |
| 19.12.2025 | 167,11 | 176,68 | 167,11 | 175,80 | 4,72% | 521.084,00 |
| 18.12.2025 | 164,77 | 170,32 | 164,20 | 167,87 | 3,86% | 309.985,00 |
| 17.12.2025 | 167,44 | 169,99 | 160,81 | 161,63 | -3,94% | 221.778,00 |
| 16.12.2025 | 168,37 | 170,67 | 166,00 | 168,27 | -0,66% | 276.435,00 |
| 15.12.2025 | 171,10 | 172,63 | 167,54 | 169,38 | -0,41% | 222.964,00 |
| 12.12.2025 | 175,64 | 176,89 | 169,61 | 170,07 | -2,28% | 240.831,00 |
| 11.12.2025 | 171,00 | 175,40 | 169,58 | 174,04 | 2,32% | 186.235,00 |
| 10.12.2025 | 162,11 | 170,66 | 162,11 | 170,09 | 4,45% | 315.573,00 |
| 09.12.2025 | 167,65 | 169,00 | 162,76 | 162,85 | -2,69% | 153.597,00 |
| 08.12.2025 | 169,31 | 172,01 | 165,85 | 167,35 | -1,22% | 258.953,00 |
| 05.12.2025 | 171,84 | 172,26 | 168,25 | 169,41 | -1,09% | 176.723,00 |
| 04.12.2025 | 168,71 | 173,29 | 168,71 | 171,28 | 1,60% | 181.799,00 |
| 03.12.2025 | 169,83 | 171,75 | 166,02 | 168,58 | -1,30% | 304.540,00 |
| 02.12.2025 | 175,88 | 178,12 | 170,13 | 170,80 | -1,97% | 242.261,00 |
| 01.12.2025 | 177,21 | 178,69 | 173,97 | 174,24 | -3,30% | 192.937,00 |
| 28.11.2025 | 181,20 | 182,49 | 179,50 | 180,19 | -0,24% | 79.902,00 |
| 26.11.2025 | 181,77 | 185,56 | 179,76 | 180,62 | -0,75% | 173.987,00 |
| 25.11.2025 | 174,88 | 183,09 | 172,88 | 181,99 | 4,02% | 249.296,00 |
| 24.11.2025 | 168,00 | 175,39 | 166,24 | 174,95 | 6,75% | 319.823,00 |
| 20.11.2025 | 169,35 | 174,50 | 162,95 | 163,88 | -3,34% | 307.690,00 |
| 19.11.2025 | 164,93 | 171,38 | 164,05 | 169,54 | 3,97% | 295.619,00 |
| 18.11.2025 | 165,35 | 167,32 | 162,33 | 163,06 | -2,08% | 241.761,00 |