6,239$
5,57%
Echtzeit-Aktienkurs VOXX International Corp.
Bid:
Ask:
Aktienkurse zur VOXX International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 5,94 | 6,57 | 5,92 | 6,23 | 5,45% | - |
| 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 |
| 31.07.2024 | 2,61 | 2,66 | 2,53 | 2,55 | -1,16% | 82.766,00 |
| 30.07.2024 | 2,73 | 2,77 | 2,57 | 2,58 | -6,52% | 104.739,00 |
| 29.07.2024 | 2,82 | 2,86 | 2,57 | 2,76 | -1,43% | 145.072,00 |
| 26.07.2024 | 2,45 | 2,87 | 2,45 | 2,80 | 14,52% | 233.196,00 |
| 25.07.2024 | 2,50 | 2,50 | 2,44 | 2,45 | -2,20% | 331.499,00 |
| 24.07.2024 | 2,53 | 2,59 | 2,46 | 2,50 | -2,34% | 261.342,00 |
| 23.07.2024 | 2,70 | 2,74 | 2,54 | 2,56 | -4,83% | 206.892,00 |
| 22.07.2024 | 2,61 | 2,72 | 2,52 | 2,69 | 3,46% | 159.829,00 |
| 19.07.2024 | 2,59 | 2,64 | 2,57 | 2,60 | 0,00% | 101.978,00 |
| 18.07.2024 | 2,65 | 2,70 | 2,57 | 2,60 | -1,89% | 177.554,00 |
| 17.07.2024 | 2,73 | 2,81 | 2,64 | 2,65 | -3,28% | 505.578,00 |
| 16.07.2024 | 2,71 | 2,89 | 2,70 | 2,74 | 0,37% | 336.348,00 |
| 15.07.2024 | 2,70 | 2,83 | 2,67 | 2,73 | 1,49% | 256.910,00 |
| 12.07.2024 | 2,73 | 2,89 | 2,60 | 2,69 | 1,13% | 273.529,00 |
| 11.07.2024 | 2,76 | 2,96 | 2,65 | 2,66 | -6,34% | 288.359,00 |
| 10.07.2024 | 2,65 | 2,88 | 2,65 | 2,84 | 5,97% | 169.123,00 |
| 09.07.2024 | 2,77 | 2,80 | 2,65 | 2,68 | -3,94% | 86.900,00 |
| 08.07.2024 | 2,82 | 2,86 | 2,66 | 2,79 | 0,36% | 105.552,00 |
| 05.07.2024 | 2,90 | 2,90 | 2,76 | 2,78 | -3,14% | 61.760,00 |
| 03.07.2024 | 2,95 | 2,98 | 2,74 | 2,87 | -0,69% | 75.554,00 |
| 02.07.2024 | 2,76 | 2,91 | 2,65 | 2,89 | 5,86% | 141.319,00 |
| 01.07.2024 | 3,16 | 3,16 | 2,71 | 2,73 | -13,61% | 290.430,00 |
| 28.06.2024 | 3,40 | 3,43 | 3,00 | 3,16 | -7,06% | 1.467.801,00 |
| 27.06.2024 | 3,58 | 3,58 | 3,33 | 3,40 | -3,82% | 108.800,00 |
| 26.06.2024 | 3,43 | 3,75 | 3,40 | 3,54 | 2,17% | 130.254,00 |
| 25.06.2024 | 3,54 | 3,64 | 3,30 | 3,46 | -1,14% | 250.596,00 |
| 24.06.2024 | 3,72 | 3,73 | 3,50 | 3,50 | -6,42% | 68.339,00 |
| 21.06.2024 | 3,56 | 3,77 | 3,56 | 3,74 | 4,18% | 88.655,00 |
| 20.06.2024 | 3,44 | 3,63 | 3,44 | 3,59 | 4,36% | 42.152,00 |
| 18.06.2024 | 3,48 | 3,60 | 3,44 | 3,44 | -2,27% | 58.130,00 |
| 17.06.2024 | 3,50 | 3,66 | 3,48 | 3,52 | 1,73% | 128.518,00 |
| 14.06.2024 | 3,53 | 3,64 | 3,44 | 3,46 | -6,23% | 159.843,00 |
| 13.06.2024 | 3,74 | 3,74 | 3,53 | 3,69 | 0,27% | 63.876,00 |
| 12.06.2024 | 3,82 | 3,92 | 3,67 | 3,68 | -2,90% | 76.432,00 |
| 11.06.2024 | 3,60 | 3,87 | 3,60 | 3,79 | 5,57% | 168.497,00 |
| 10.06.2024 | 3,60 | 3,66 | 3,56 | 3,59 | -0,28% | 67.909,00 |
| 07.06.2024 | 3,77 | 3,77 | 3,55 | 3,60 | -4,51% | 52.583,00 |
| 06.06.2024 | 3,55 | 3,86 | 3,55 | 3,77 | 4,43% | 199.773,00 |
| 05.06.2024 | 3,46 | 3,63 | 3,34 | 3,61 | 3,44% | 69.053,00 |
| 04.06.2024 | 3,40 | 3,56 | 3,40 | 3,49 | 2,35% | 129.765,00 |
| 03.06.2024 | 3,73 | 3,79 | 3,38 | 3,41 | -7,59% | 324.491,00 |
| 31.05.2024 | 3,70 | 3,78 | 3,65 | 3,69 | 1,65% | 115.320,00 |
| 30.05.2024 | 3,67 | 3,77 | 3,60 | 3,63 | -1,09% | 57.206,00 |
| 29.05.2024 | 3,70 | 3,79 | 3,63 | 3,67 | -1,34% | 68.983,00 |
| 28.05.2024 | 3,85 | 3,90 | 3,71 | 3,72 | -3,12% | 77.417,00 |
| 24.05.2024 | 3,77 | 3,85 | 3,73 | 3,84 | 2,67% | 102.372,00 |
| 23.05.2024 | 3,76 | 4,02 | 3,71 | 3,74 | -1,58% | 120.320,00 |
| 22.05.2024 | 3,76 | 3,87 | 3,68 | 3,80 | 1,33% | 120.192,00 |
| 21.05.2024 | 3,75 | 3,89 | 3,61 | 3,75 | 0,00% | 237.675,00 |
| 20.05.2024 | 4,10 | 4,11 | 3,73 | 3,75 | -6,25% | 124.901,00 |
| 17.05.2024 | 4,05 | 4,25 | 3,95 | 4,00 | 0,00% | 182.212,00 |
| 16.05.2024 | 4,61 | 4,68 | 3,96 | 4,00 | -11,70% | 255.867,00 |
| 15.05.2024 | 5,84 | 5,84 | 4,45 | 4,53 | -23,87% | 190.832,00 |
| 14.05.2024 | 6,06 | 6,23 | 5,83 | 5,95 | -1,98% | 52.017,00 |
| 13.05.2024 | 5,90 | 6,35 | 5,90 | 6,07 | 2,19% | 55.708,00 |
| 10.05.2024 | 5,47 | 6,00 | 5,47 | 5,94 | 8,99% | 98.105,00 |
| 09.05.2024 | 5,08 | 5,58 | 5,04 | 5,45 | 6,24% | 77.102,00 |
| 08.05.2024 | 5,70 | 5,70 | 5,08 | 5,13 | -9,20% | 81.078,00 |
| 07.05.2024 | 5,99 | 6,07 | 5,65 | 5,65 | -6,46% | 48.300,00 |
| 06.05.2024 | 6,16 | 6,30 | 5,82 | 6,04 | -1,79% | 54.518,00 |
| 03.05.2024 | 6,11 | 6,30 | 6,01 | 6,15 | 3,36% | 34.270,00 |
| 02.05.2024 | 6,06 | 6,20 | 5,76 | 5,95 | 0,85% | 70.990,00 |
| 01.05.2024 | 5,96 | 6,41 | 5,80 | 5,90 | 0,00% | 58.953,00 |
| 30.04.2024 | 6,33 | 6,33 | 5,89 | 5,90 | -9,51% | 45.579,00 |
| 29.04.2024 | 6,48 | 6,52 | 6,16 | 6,52 | 1,56% | 71.153,00 |
| 26.04.2024 | 6,69 | 6,84 | 6,30 | 6,42 | -2,13% | 45.368,00 |
| 25.04.2024 | 6,87 | 7,11 | 6,34 | 6,56 | -6,55% | 64.795,00 |
| 24.04.2024 | 7,02 | 7,08 | 6,93 | 7,02 | 0,14% | 11.280,00 |