7,272$
-0,11%
Echtzeit-Aktienkurs VOXX International Corp
Bid:
Ask:
Aktienkurse zur VOXX International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,30 | 7,30 | 7,26 | 7,30 | 0,27% | 644.316,00 |
| 19.12.2024 | 7,30 | 7,41 | 7,27 | 7,28 | 0,00% | 1.129.235,00 |
| 18.12.2024 | 7,40 | 7,45 | 7,28 | 7,28 | -6,31% | 1.995.970,00 |
| 17.12.2024 | 8,00 | 8,00 | 7,61 | 7,77 | -2,88% | 64.267,00 |
| 16.12.2024 | 7,91 | 8,00 | 7,72 | 8,00 | 0,13% | 266.570,00 |
| 13.12.2024 | 7,56 | 7,99 | 7,43 | 7,99 | 4,31% | 74.159,00 |
| 12.12.2024 | 7,49 | 7,68 | 7,15 | 7,66 | 3,37% | 60.873,00 |
| 11.12.2024 | 7,81 | 7,92 | 7,33 | 7,41 | -6,44% | 73.349,00 |
| 10.12.2024 | 7,60 | 7,95 | 7,59 | 7,92 | 3,94% | 68.050,00 |
| 09.12.2024 | 7,50 | 7,86 | 7,49 | 7,62 | 2,56% | 66.459,00 |
| 06.12.2024 | 7,27 | 7,44 | 7,03 | 7,43 | 2,06% | 63.191,00 |
| 05.12.2024 | 7,75 | 7,75 | 7,25 | 7,28 | -6,67% | 52.645,00 |
| 04.12.2024 | 7,62 | 7,80 | 7,53 | 7,80 | 1,69% | 67.899,00 |
| 03.12.2024 | 7,79 | 7,79 | 7,52 | 7,67 | -1,03% | 79.311,00 |
| 02.12.2024 | 7,78 | 8,00 | 7,71 | 7,75 | -0,77% | 86.609,00 |
| 29.11.2024 | 7,65 | 7,83 | 7,43 | 7,81 | 2,90% | 48.372,00 |
| 27.11.2024 | 7,74 | 7,85 | 7,46 | 7,59 | -0,91% | 45.221,00 |
| 26.11.2024 | 7,62 | 7,73 | 7,39 | 7,66 | 0,26% | 51.940,00 |
| 25.11.2024 | 7,50 | 8,00 | 7,47 | 7,64 | 2,69% | 108.740,00 |
| 22.11.2024 | 7,70 | 7,84 | 7,28 | 7,44 | -3,88% | 110.393,00 |
| 21.11.2024 | 6,63 | 7,75 | 6,63 | 7,74 | 16,22% | 190.439,00 |
| 20.11.2024 | 6,62 | 6,70 | 6,40 | 6,66 | 0,45% | 94.180,00 |
| 19.11.2024 | 6,35 | 6,75 | 6,31 | 6,63 | 3,11% | 140.330,00 |
| 18.11.2024 | 6,48 | 6,56 | 6,25 | 6,43 | -0,92% | 64.900,00 |
| 15.11.2024 | 6,77 | 6,86 | 6,38 | 6,49 | -4,56% | 145.541,00 |
| 14.11.2024 | 6,78 | 6,92 | 6,68 | 6,80 | 0,29% | 107.836,00 |
| 13.11.2024 | 6,97 | 7,02 | 6,73 | 6,78 | -2,02% | 99.417,00 |
| 12.11.2024 | 7,02 | 7,13 | 6,78 | 6,92 | -2,26% | 142.414,00 |
| 11.11.2024 | 6,88 | 7,10 | 6,75 | 7,08 | 2,31% | 79.987,00 |
| 08.11.2024 | 6,91 | 7,04 | 6,79 | 6,92 | -0,86% | 113.057,00 |
| 07.11.2024 | 7,41 | 7,53 | 6,90 | 6,98 | -5,80% | 198.358,00 |
| 06.11.2024 | 8,00 | 8,00 | 7,21 | 7,41 | -6,20% | 206.755,00 |
| 05.11.2024 | 7,86 | 8,00 | 7,65 | 7,90 | 0,25% | 123.846,00 |
| 04.11.2024 | 7,67 | 8,00 | 7,60 | 7,88 | 1,94% | 94.423,00 |
| 01.11.2024 | 7,73 | 7,90 | 7,45 | 7,73 | -0,26% | 90.498,00 |
| 31.10.2024 | 7,75 | 7,81 | 7,51 | 7,75 | -0,26% | 86.952,00 |
| 30.10.2024 | 7,84 | 8,00 | 7,76 | 7,77 | -0,77% | 49.948,00 |
| 29.10.2024 | 7,89 | 8,01 | 7,68 | 7,83 | -0,51% | 129.273,00 |
| 28.10.2024 | 7,56 | 7,95 | 7,56 | 7,87 | 4,24% | 114.085,00 |
| 25.10.2024 | 7,53 | 7,73 | 7,48 | 7,55 | 0,00% | 69.578,00 |
| 24.10.2024 | 7,57 | 7,73 | 7,45 | 7,55 | -0,13% | 85.830,00 |
| 23.10.2024 | 7,90 | 7,90 | 7,49 | 7,56 | -4,18% | 96.647,00 |
| 22.10.2024 | 7,85 | 7,99 | 7,72 | 7,89 | -1,00% | 66.010,00 |
| 21.10.2024 | 7,49 | 8,00 | 7,33 | 7,97 | 5,70% | 127.935,00 |
| 18.10.2024 | 7,71 | 7,71 | 7,38 | 7,54 | -2,08% | 174.553,00 |
| 17.10.2024 | 7,77 | 7,78 | 7,56 | 7,70 | -1,53% | 98.092,00 |
| 16.10.2024 | 7,99 | 8,05 | 7,54 | 7,82 | -2,13% | 146.459,00 |
| 15.10.2024 | 8,05 | 8,12 | 7,75 | 7,99 | 0,13% | 293.967,00 |
| 14.10.2024 | 7,16 | 8,05 | 7,03 | 7,98 | 11,92% | 373.389,00 |
| 11.10.2024 | 6,13 | 7,17 | 5,87 | 7,13 | 15,56% | 429.704,00 |
| 10.10.2024 | 6,23 | 6,30 | 6,04 | 6,17 | -1,59% | 167.128,00 |
| 09.10.2024 | 6,34 | 6,36 | 6,16 | 6,27 | -0,16% | 117.111,00 |
| 08.10.2024 | 6,26 | 6,38 | 6,20 | 6,28 | -0,16% | 81.359,00 |
| 07.10.2024 | 6,37 | 6,42 | 6,19 | 6,29 | -2,02% | 100.945,00 |
| 04.10.2024 | 6,36 | 6,60 | 6,35 | 6,42 | 1,90% | 77.640,00 |
| 03.10.2024 | 6,22 | 6,35 | 6,17 | 6,30 | -0,79% | 119.155,00 |
| 02.10.2024 | 6,25 | 6,50 | 6,21 | 6,35 | 2,25% | 136.930,00 |
| 01.10.2024 | 6,28 | 6,28 | 6,06 | 6,21 | -2,36% | 147.652,00 |
| 30.09.2024 | 6,50 | 6,55 | 6,28 | 6,36 | -2,23% | 147.564,00 |
| 27.09.2024 | 6,09 | 6,75 | 6,09 | 6,51 | 7,70% | 397.886,00 |
| 26.09.2024 | 6,05 | 6,10 | 5,95 | 6,04 | 1,17% | 91.466,00 |
| 25.09.2024 | 6,20 | 6,20 | 5,89 | 5,97 | -2,61% | 125.128,00 |
| 24.09.2024 | 6,03 | 6,29 | 5,92 | 6,13 | 2,51% | 267.786,00 |
| 23.09.2024 | 6,10 | 6,10 | 5,82 | 5,98 | -0,66% | 221.683,00 |
| 20.09.2024 | 6,17 | 6,17 | 5,76 | 6,02 | -2,75% | 490.970,00 |
| 19.09.2024 | 6,11 | 6,22 | 5,92 | 6,19 | 2,65% | 277.420,00 |
| 18.09.2024 | 6,25 | 6,25 | 5,78 | 6,03 | -2,58% | 279.027,00 |
| 17.09.2024 | 6,37 | 6,44 | 6,00 | 6,19 | -2,98% | 308.421,00 |
| 16.09.2024 | 5,94 | 6,62 | 5,94 | 6,38 | 7,95% | 761.570,00 |
| 13.09.2024 | 5,87 | 5,92 | 5,71 | 5,91 | 1,55% | 290.692,00 |
| 12.09.2024 | 5,96 | 5,99 | 5,78 | 5,82 | -1,19% | 258.477,00 |
| 11.09.2024 | 5,85 | 5,92 | 5,68 | 5,89 | 1,38% | 399.064,00 |
| 10.09.2024 | 5,85 | 6,33 | 5,72 | 5,81 | -0,34% | 595.473,00 |
| 09.09.2024 | 5,94 | 5,95 | 5,63 | 5,83 | -0,17% | 414.371,00 |
| 06.09.2024 | 5,75 | 5,96 | 5,59 | 5,84 | 0,69% | 340.435,00 |
| 05.09.2024 | 5,85 | 6,18 | 5,71 | 5,80 | -0,51% | 742.242,00 |
| 04.09.2024 | 5,40 | 5,90 | 5,32 | 5,83 | 8,57% | 687.427,00 |
| 03.09.2024 | 5,49 | 6,35 | 5,36 | 5,37 | -2,19% | 2.187.970,00 |
| 30.08.2024 | 4,90 | 5,70 | 4,90 | 5,49 | 12,73% | 2.127.206,00 |
| 29.08.2024 | 5,21 | 5,74 | 4,86 | 4,87 | -5,07% | 5.463.009,00 |
| 28.08.2024 | 4,68 | 5,41 | 4,58 | 5,13 | 7,10% | 11.575.197,00 |
| 27.08.2024 | 3,87 | 5,47 | 3,86 | 4,79 | 67,48% | 147.863.612,00 |
| 26.08.2024 | 2,86 | 2,88 | 2,76 | 2,86 | -1,72% | 74.072,00 |
| 23.08.2024 | 2,92 | 2,96 | 2,86 | 2,91 | 3,93% | 47.439,00 |
| 22.08.2024 | 2,95 | 2,95 | 2,80 | 2,80 | -4,44% | 29.876,00 |
| 21.08.2024 | 2,91 | 2,98 | 2,89 | 2,93 | 2,45% | 47.745,00 |
| 20.08.2024 | 3,01 | 3,04 | 2,77 | 2,86 | -4,67% | 49.340,00 |
| 19.08.2024 | 3,16 | 3,18 | 2,92 | 3,00 | -3,85% | 115.488,00 |
| 16.08.2024 | 2,76 | 3,15 | 2,76 | 3,12 | 12,64% | 121.355,00 |
| 15.08.2024 | 2,60 | 2,83 | 2,60 | 2,77 | 7,36% | 112.537,00 |
| 14.08.2024 | 2,63 | 2,69 | 2,49 | 2,58 | -1,90% | 144.734,00 |
| 13.08.2024 | 2,57 | 2,64 | 2,57 | 2,63 | 3,14% | 58.212,00 |
| 12.08.2024 | 2,56 | 2,64 | 2,54 | 2,55 | -1,16% | 44.985,00 |
| 09.08.2024 | 2,50 | 2,85 | 2,48 | 2,58 | 7,95% | 154.522,00 |
| 08.08.2024 | 2,38 | 2,41 | 2,36 | 2,39 | 0,84% | 42.822,00 |
| 07.08.2024 | 2,44 | 2,52 | 2,37 | 2,37 | -2,47% | 84.065,00 |
| 06.08.2024 | 2,34 | 2,45 | 2,27 | 2,43 | 4,74% | 144.903,00 |
| 05.08.2024 | 2,32 | 2,38 | 2,28 | 2,32 | -2,93% | 117.081,00 |
| 02.08.2024 | 2,44 | 2,47 | 2,37 | 2,39 | -4,02% | 105.501,00 |
| 01.08.2024 | 2,59 | 2,60 | 2,44 | 2,49 | -2,35% | 86.440,00 |