13,418€
0,88%
Echtzeit-Aktienkurs Vector Group Ltd.
Bid:
Ask:
Aktienkurse zur Vector Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,42 | 13,49 | 13,31 | 13,43 | 0,94% | - |
| 13.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,49% | - |
| 12.09.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,19% | - |
| 11.09.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -2,52% | - |
| 10.09.2024 | 13,38 | 13,69 | 13,38 | 13,69 | 2,62% | 99,00 |
| 09.09.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,53% | - |
| 06.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,93% | - |
| 05.09.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -0,30% | - |
| 04.09.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,96% | - |
| 03.09.2024 | 13,39 | 13,56 | 13,39 | 13,56 | 1,19% | 1.000,00 |
| 02.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,81% | - |
| 30.08.2024 | 13,54 | 13,54 | 13,51 | 13,51 | 0,30% | 300,00 |
| 29.08.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 1,32% | - |
| 28.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,08% | - |
| 27.08.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,34% | - |
| 26.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,63% | - |
| 23.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,37% | - |
| 22.08.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,61% | - |
| 21.08.2024 | 12,43 | 13,65 | 12,43 | 13,65 | 10,39% | 1.900,00 |
| 20.08.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,88% | - |
| 19.08.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,77% | - |
| 16.08.2024 | 12,39 | 12,39 | 12,38 | 12,38 | 0,90% | - |
| 15.08.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 1,78% | - |
| 14.08.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,21% | - |
| 13.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,21% | - |
| 12.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,46% | - |
| 09.08.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 2,30% | - |
| 08.08.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,76% | - |
| 07.08.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -0,80% | - |
| 06.08.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -1,08% | - |
| 05.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,95% | - |
| 02.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,38% | - |
| 01.08.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,87% | - |
| 31.07.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 1,77% | - |
| 30.07.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,07% | - |
| 29.07.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 1,96% | - |
| 26.07.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 3,71% | - |
| 25.07.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 24.07.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 2,08% | - |
| 23.07.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 0,74% | - |
| 22.07.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,19% | - |
| 19.07.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -2,05% | - |
| 18.07.2024 | 10,83 | 10,95 | 10,83 | 10,95 | 4,99% | 150,00 |
| 17.07.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 4,57% | - |
| 16.07.2024 | 9,97 | 9,97 | 9,97 | 9,97 | -0,85% | - |
| 15.07.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 2,13% | - |
| 12.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 3,34% | - |
| 11.07.2024 | 9,53 | 9,53 | 9,53 | 9,53 | -0,23% | - |
| 10.07.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -0,15% | - |
| 09.07.2024 | 9,57 | 9,57 | 9,57 | 9,57 | -0,71% | - |
| 08.07.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -4,17% | - |
| 05.07.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,25% | - |
| 04.07.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 1,37% | - |
| 03.07.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -1,01% | - |
| 02.07.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 3,62% | - |
| 01.07.2024 | 9,69 | 9,69 | 9,69 | 9,69 | 0,79% | - |
| 28.06.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -3,28% | - |
| 27.06.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -1,30% | - |
| 26.06.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -0,35% | - |
| 25.06.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,17% | - |
| 24.06.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 2,61% | - |
| 21.06.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 2,01% | - |
| 20.06.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 0,23% | - |
| 19.06.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -0,81% | - |
| 18.06.2024 | 9,83 | 9,83 | 9,83 | 9,83 | 1,32% | - |
| 17.06.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,24% | - |
| 14.06.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 0,06% | - |
| 13.06.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -2,07% | - |
| 12.06.2024 | 9,92 | 10,13 | 9,92 | 10,13 | 3,16% | 50,00 |
| 11.06.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 1,01% | - |
| 10.06.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 0,31% | - |
| 07.06.2024 | 9,69 | 9,69 | 9,69 | 9,69 | -0,16% | - |
| 06.06.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -3,31% | - |
| 05.06.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,00% | - |
| 04.06.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,68% | - |
| 03.06.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 0,63% | - |
| 31.05.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -0,06% | - |
| 30.05.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,99% | - |
| 29.05.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 1,12% | - |
| 28.05.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,57% | - |
| 27.05.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -0,02% | - |
| 24.05.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -3,10% | - |
| 23.05.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 0,54% | - |
| 22.05.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,15% | - |
| 21.05.2024 | 10,13 | 10,13 | 10,13 | 10,13 | 0,05% | - |
| 20.05.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,10% | - |
| 17.05.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,50% | - |
| 16.05.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,05% | - |
| 15.05.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 0,10% | - |
| 14.05.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 1,30% | - |
| 13.05.2024 | 9,93 | 9,93 | 9,93 | 9,93 | 1,10% | - |
| 10.05.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 1,38% | - |
| 09.05.2024 | 9,68 | 9,68 | 9,68 | 9,68 | 1,51% | - |
| 08.05.2024 | 9,54 | 9,54 | 9,54 | 9,54 | 0,13% | - |
| 07.05.2024 | 9,53 | 9,53 | 9,53 | 9,53 | 3,36% | - |
| 06.05.2024 | 9,00 | 9,22 | 9,00 | 9,22 | 6,32% | 126,00 |
| 03.05.2024 | 8,67 | 8,67 | 8,67 | 8,67 | -9,84% | - |
| 02.05.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 0,19% | - |
| 30.04.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,65% | - |
| 29.04.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -0,80% | - |