6,875$
-0,22%
Echtzeit-Aktienkurs Vestis Corp.
Bid:
Ask:
Aktienkurse zur Vestis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 6,89 | 6,97 | 6,77 | 6,87 | -0,29% | 4.948.105,00 |
| 18.12.2025 | 7,22 | 7,36 | 6,77 | 6,89 | -1,01% | 3.140.482,00 |
| 17.12.2025 | 6,95 | 7,12 | 6,70 | 6,96 | 0,87% | 3.463.402,00 |
| 16.12.2025 | 7,25 | 7,46 | 6,42 | 6,90 | -8,73% | 6.055.036,00 |
| 15.12.2025 | 7,63 | 7,70 | 7,42 | 7,56 | -0,53% | 2.357.912,00 |
| 12.12.2025 | 7,30 | 7,66 | 7,20 | 7,60 | 4,83% | 2.526.703,00 |
| 11.12.2025 | 7,22 | 7,35 | 7,16 | 7,25 | 1,12% | 1.627.320,00 |
| 10.12.2025 | 7,16 | 7,38 | 7,13 | 7,17 | 0,56% | 2.787.542,00 |
| 09.12.2025 | 7,39 | 7,48 | 7,10 | 7,13 | -3,65% | 2.511.529,00 |
| 08.12.2025 | 7,46 | 7,71 | 7,27 | 7,40 | 5,71% | 4.460.457,00 |
| 05.12.2025 | 6,60 | 7,00 | 6,53 | 7,00 | 6,71% | 3.492.628,00 |
| 04.12.2025 | 6,36 | 6,58 | 6,14 | 6,56 | 3,14% | 7.151.770,00 |
| 03.12.2025 | 6,26 | 6,43 | 5,94 | 6,36 | 2,09% | 4.875.543,00 |
| 02.12.2025 | 6,16 | 6,46 | 5,30 | 6,23 | -7,29% | 7.035.043,00 |
| 01.12.2025 | 6,45 | 6,73 | 6,34 | 6,72 | 3,70% | 3.022.742,00 |
| 28.11.2025 | 6,46 | 6,56 | 6,43 | 6,48 | 0,62% | 1.001.525,00 |
| 26.11.2025 | 6,29 | 6,61 | 6,28 | 6,44 | 1,58% | 2.469.353,00 |
| 25.11.2025 | 6,11 | 6,43 | 6,11 | 6,34 | 4,45% | 3.218.902,00 |
| 24.11.2025 | 6,05 | 6,17 | 5,97 | 6,07 | -0,16% | 3.881.484,00 |
| 21.11.2025 | 5,60 | 6,11 | 5,56 | 6,08 | 9,95% | 2.980.922,00 |
| 20.11.2025 | 5,54 | 5,62 | 5,45 | 5,53 | 0,55% | 2.810.760,00 |
| 19.11.2025 | 5,42 | 5,62 | 5,34 | 5,50 | 0,73% | 1.840.403,00 |
| 18.11.2025 | 5,17 | 5,55 | 5,00 | 5,46 | 5,41% | 2.731.505,00 |
| 17.11.2025 | 5,29 | 5,30 | 5,16 | 5,18 | -3,00% | 2.144.183,00 |
| 14.11.2025 | 5,30 | 5,37 | 5,16 | 5,34 | -0,19% | 1.767.641,00 |
| 13.11.2025 | 5,34 | 5,50 | 5,27 | 5,35 | -0,74% | 2.283.271,00 |
| 12.11.2025 | 5,37 | 5,54 | 5,35 | 5,39 | 0,37% | 2.281.572,00 |
| 11.11.2025 | 5,44 | 5,44 | 5,31 | 5,37 | -1,29% | 1.462.895,00 |
| 10.11.2025 | 5,32 | 5,46 | 5,14 | 5,44 | 2,64% | 1.708.596,00 |
| 07.11.2025 | 5,19 | 5,31 | 5,13 | 5,30 | 1,53% | 1.877.102,00 |
| 06.11.2025 | 5,28 | 5,30 | 5,16 | 5,22 | -1,51% | 1.897.335,00 |
| 05.11.2025 | 4,99 | 5,35 | 4,97 | 5,30 | 6,21% | 2.069.569,00 |
| 04.11.2025 | 5,00 | 5,10 | 4,93 | 4,99 | -1,58% | 3.311.805,00 |
| 03.11.2025 | 5,25 | 5,25 | 4,83 | 5,07 | -3,43% | 2.070.851,00 |
| 31.10.2025 | 5,05 | 5,30 | 4,99 | 5,25 | 2,54% | 1.904.628,00 |
| 30.10.2025 | 5,15 | 5,23 | 5,10 | 5,12 | -2,10% | 2.054.136,00 |
| 29.10.2025 | 5,38 | 5,38 | 5,16 | 5,23 | -2,79% | 2.328.679,00 |
| 28.10.2025 | 5,33 | 5,41 | 5,22 | 5,38 | 0,37% | 1.477.254,00 |
| 27.10.2025 | 5,36 | 5,40 | 5,27 | 5,36 | 1,90% | 1.690.414,00 |
| 24.10.2025 | 5,20 | 5,31 | 5,10 | 5,26 | 2,53% | 1.665.810,00 |
| 23.10.2025 | 5,07 | 5,22 | 4,99 | 5,13 | 1,79% | 1.954.256,00 |
| 22.10.2025 | 4,98 | 5,08 | 4,89 | 5,04 | 0,00% | 2.140.380,00 |
| 21.10.2025 | 4,87 | 5,06 | 4,85 | 5,04 | 3,28% | 1.846.559,00 |
| 20.10.2025 | 4,87 | 4,96 | 4,81 | 4,88 | 1,46% | 1.386.465,00 |
| 17.10.2025 | 4,79 | 4,88 | 4,75 | 4,81 | 0,00% | 1.394.424,00 |
| 16.10.2025 | 4,78 | 4,85 | 4,69 | 4,81 | 0,84% | 1.359.150,00 |
| 15.10.2025 | 4,87 | 4,92 | 4,71 | 4,77 | -2,05% | 3.376.026,00 |
| 14.10.2025 | 4,56 | 4,95 | 4,50 | 4,87 | 5,41% | 2.061.456,00 |
| 13.10.2025 | 4,84 | 4,92 | 4,61 | 4,62 | -4,15% | 1.901.274,00 |
| 10.10.2025 | 4,99 | 5,05 | 4,81 | 4,82 | -3,41% | 2.356.002,00 |
| 09.10.2025 | 5,05 | 5,10 | 4,99 | 4,99 | -1,58% | 2.116.597,00 |
| 08.10.2025 | 5,10 | 5,17 | 5,00 | 5,07 | 0,00% | 1.628.165,00 |
| 07.10.2025 | 5,01 | 5,13 | 4,96 | 5,07 | 1,00% | 3.447.759,00 |
| 06.10.2025 | 5,06 | 5,12 | 4,88 | 5,02 | -0,69% | 2.686.879,00 |
| 03.10.2025 | 4,90 | 5,10 | 4,90 | 5,06 | 4,01% | 400.673,00 |
| 02.10.2025 | 4,84 | 5,03 | 4,78 | 4,86 | -1,42% | 2.745.354,00 |
| 01.10.2025 | 4,46 | 5,01 | 4,45 | 4,93 | 8,83% | 5.050.228,00 |
| 30.09.2025 | 4,40 | 4,54 | 4,39 | 4,53 | 2,49% | 1.915.414,00 |
| 29.09.2025 | 4,35 | 4,43 | 4,23 | 4,42 | 1,84% | 2.996.488,00 |
| 26.09.2025 | 4,19 | 4,38 | 4,15 | 4,34 | 3,33% | 1.582.973,00 |
| 25.09.2025 | 4,15 | 4,23 | 4,09 | 4,20 | 0,48% | 2.449.020,00 |
| 24.09.2025 | 4,02 | 4,24 | 4,02 | 4,18 | 2,45% | 1.498.303,00 |
| 23.09.2025 | 4,08 | 4,20 | 4,06 | 4,08 | 0,00% | 2.936.451,00 |
| 22.09.2025 | 4,07 | 4,16 | 4,02 | 4,08 | -1,69% | 2.736.653,00 |
| 19.09.2025 | 4,20 | 4,20 | 4,06 | 4,15 | 0,00% | 4.004.986,00 |
| 18.09.2025 | 4,17 | 4,19 | 4,04 | 4,15 | 2,22% | 1.897.312,00 |
| 17.09.2025 | 4,10 | 4,27 | 4,04 | 4,06 | -1,22% | 2.749.715,00 |
| 16.09.2025 | 4,20 | 4,24 | 4,05 | 4,11 | -2,38% | 1.328.526,00 |
| 15.09.2025 | 4,26 | 4,26 | 4,13 | 4,21 | 0,24% | 1.299.759,00 |
| 12.09.2025 | 4,31 | 4,35 | 4,19 | 4,20 | -3,67% | 1.653.396,00 |
| 11.09.2025 | 4,07 | 4,37 | 4,04 | 4,36 | 7,13% | 1.866.573,00 |
| 10.09.2025 | 4,17 | 4,22 | 3,98 | 4,07 | -2,63% | 1.803.316,00 |
| 09.09.2025 | 4,22 | 4,30 | 4,17 | 4,18 | -1,88% | 1.949.312,00 |
| 08.09.2025 | 4,57 | 4,57 | 4,20 | 4,26 | -6,58% | 2.147.215,00 |
| 05.09.2025 | 4,52 | 4,79 | 4,51 | 4,56 | 1,11% | 1.684.789,00 |
| 04.09.2025 | 4,43 | 4,51 | 4,34 | 4,51 | 3,44% | 1.246.434,00 |
| 03.09.2025 | 4,45 | 4,55 | 4,32 | 4,36 | -3,11% | 1.265.355,00 |
| 02.09.2025 | 4,67 | 4,67 | 4,44 | 4,50 | -3,85% | 1.390.324,00 |
| 29.08.2025 | 4,60 | 4,70 | 4,58 | 4,68 | 1,30% | 1.136.730,00 |
| 28.08.2025 | 4,64 | 4,67 | 4,47 | 4,62 | 0,43% | 1.243.334,00 |
| 27.08.2025 | 4,52 | 4,63 | 4,46 | 4,60 | 1,32% | 1.090.605,00 |
| 26.08.2025 | 4,55 | 4,64 | 4,48 | 4,54 | -0,87% | 1.530.282,00 |
| 25.08.2025 | 4,77 | 4,82 | 4,57 | 4,58 | -4,18% | 1.442.589,00 |
| 22.08.2025 | 4,71 | 5,04 | 4,71 | 4,78 | 1,92% | 2.380.546,00 |
| 21.08.2025 | 4,76 | 4,80 | 4,66 | 4,69 | -3,10% | 1.416.010,00 |
| 20.08.2025 | 4,76 | 4,89 | 4,73 | 4,84 | 2,33% | 1.969.654,00 |
| 19.08.2025 | 4,93 | 5,05 | 4,72 | 4,73 | -3,27% | 1.626.449,00 |
| 18.08.2025 | 4,73 | 4,98 | 4,66 | 4,89 | 4,49% | 2.517.331,00 |
| 15.08.2025 | 4,67 | 4,76 | 4,58 | 4,68 | 1,52% | 2.526.401,00 |
| 14.08.2025 | 4,55 | 4,62 | 4,42 | 4,61 | -0,65% | 2.266.932,00 |
| 13.08.2025 | 4,37 | 4,70 | 4,36 | 4,64 | 6,42% | 3.155.017,00 |
| 12.08.2025 | 4,49 | 4,56 | 4,32 | 4,36 | -1,80% | 2.759.214,00 |
| 11.08.2025 | 4,79 | 4,88 | 4,38 | 4,44 | -8,07% | 4.409.051,00 |
| 08.08.2025 | 5,20 | 5,26 | 4,81 | 4,83 | -6,94% | 3.354.371,00 |
| 07.08.2025 | 5,75 | 5,77 | 5,10 | 5,19 | -7,98% | 2.987.307,00 |
| 06.08.2025 | 5,85 | 5,90 | 5,38 | 5,64 | -5,84% | 4.024.542,00 |
| 05.08.2025 | 5,96 | 6,07 | 5,86 | 5,99 | 0,50% | 1.741.788,00 |
| 04.08.2025 | 5,78 | 6,02 | 5,75 | 5,96 | 4,01% | 1.284.579,00 |
| 01.08.2025 | 6,01 | 6,07 | 5,72 | 5,73 | -5,45% | 1.760.445,00 |
| 31.07.2025 | 6,03 | 6,13 | 5,94 | 6,06 | -0,82% | 1.308.125,00 |