42,610€
0,59%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 42,36 | 42,71 | 42,20 | 42,62 | 0,60% | - |
| 25.11.2024 | 42,55 | 42,73 | 42,00 | 42,36 | -0,41% | - |
| 22.11.2024 | 42,25 | 42,72 | 42,21 | 42,54 | 0,69% | - |
| 21.11.2024 | 41,87 | 42,26 | 41,30 | 42,25 | 0,92% | - |
| 20.11.2024 | 41,64 | 42,06 | 41,64 | 41,86 | 0,53% | - |
| 19.11.2024 | 41,58 | 41,89 | 41,47 | 41,64 | 0,14% | - |
| 18.11.2024 | 41,79 | 41,92 | 41,57 | 41,58 | -0,49% | - |
| 15.11.2024 | 41,92 | 42,04 | 41,56 | 41,79 | -0,32% | 200,00 |
| 14.11.2024 | 41,72 | 42,07 | 41,72 | 41,92 | 0,48% | - |
| 13.11.2024 | 41,60 | 41,90 | 41,40 | 41,72 | 0,28% | - |
| 12.11.2024 | 41,27 | 41,83 | 41,27 | 41,61 | 0,80% | - |
| 11.11.2024 | 41,14 | 41,55 | 41,14 | 41,28 | 0,33% | - |
| 08.11.2024 | 40,91 | 41,28 | 40,91 | 41,14 | 0,56% | - |
| 07.11.2024 | 41,17 | 41,50 | 40,79 | 40,91 | -0,63% | - |
| 06.11.2024 | 41,14 | 42,09 | 40,63 | 41,17 | 2,27% | - |
| 05.11.2024 | 40,37 | 40,50 | 40,16 | 40,26 | -0,28% | - |
| 04.11.2024 | 40,44 | 40,50 | 40,16 | 40,37 | -0,19% | - |
| 01.11.2024 | 40,42 | 40,74 | 40,37 | 40,45 | 0,06% | - |
| 31.10.2024 | 40,55 | 40,74 | 40,26 | 40,42 | -0,33% | - |
| 30.10.2024 | 40,61 | 40,79 | 40,43 | 40,56 | -0,16% | - |
| 29.10.2024 | 40,59 | 40,77 | 40,34 | 40,62 | 0,09% | - |
| 28.10.2024 | 40,69 | 40,79 | 40,50 | 40,59 | -0,26% | - |
| 25.10.2024 | 40,62 | 40,75 | 40,48 | 40,69 | 0,17% | - |
| 24.10.2024 | 40,94 | 40,94 | 40,48 | 40,62 | -0,79% | - |
| 23.10.2024 | 40,89 | 41,04 | 40,68 | 40,95 | 0,13% | - |
| 22.10.2024 | 40,84 | 40,97 | 39,80 | 40,89 | 0,13% | - |
| 21.10.2024 | 40,56 | 40,87 | 40,44 | 40,84 | 0,69% | - |
| 18.10.2024 | 40,79 | 40,79 | 40,52 | 40,56 | -0,58% | - |
| 17.10.2024 | 40,68 | 41,06 | 40,58 | 40,79 | 0,27% | - |
| 16.10.2024 | 40,45 | 40,72 | 40,44 | 40,68 | 0,57% | - |
| 15.10.2024 | 40,57 | 40,66 | 40,42 | 40,45 | -0,30% | - |
| 14.10.2024 | 40,34 | 40,64 | 40,34 | 40,57 | 0,57% | - |
| 11.10.2024 | 40,31 | 40,56 | 40,22 | 40,34 | 0,05% | - |
| 10.10.2024 | 40,25 | 40,47 | 39,98 | 40,32 | 0,47% | - |
| 09.10.2024 | 40,08 | 40,37 | 40,04 | 40,13 | 0,07% | - |
| 08.10.2024 | 40,06 | 40,20 | 39,89 | 40,10 | 0,10% | - |
| 07.10.2024 | 37,00 | 40,18 | 37,00 | 40,06 | 10,97% | 246,00 |
| 04.10.2024 | 35,72 | 36,38 | 35,71 | 36,10 | 0,89% | - |
| 03.10.2024 | 35,29 | 35,79 | 35,09 | 35,78 | 1,36% | - |
| 02.10.2024 | 35,10 | 35,49 | 34,95 | 35,30 | 0,43% | - |
| 01.10.2024 | 35,19 | 35,45 | 35,00 | 35,15 | -0,17% | - |
| 30.09.2024 | 35,21 | 35,40 | 35,03 | 35,21 | -0,03% | - |
| 27.09.2024 | 35,03 | 35,54 | 34,97 | 35,22 | 0,49% | - |
| 26.09.2024 | 35,25 | 35,46 | 34,87 | 35,05 | -0,62% | - |
| 25.09.2024 | 35,76 | 35,77 | 35,27 | 35,27 | -1,48% | - |
| 24.09.2024 | 35,33 | 35,98 | 35,18 | 35,80 | 1,36% | - |
| 23.09.2024 | 35,35 | 35,59 | 35,13 | 35,32 | 0,11% | - |
| 20.09.2024 | 35,32 | 35,76 | 34,88 | 35,28 | -0,08% | - |
| 19.09.2024 | 35,61 | 36,06 | 35,29 | 35,31 | -1,12% | - |
| 18.09.2024 | 36,13 | 36,16 | 35,49 | 35,71 | -1,14% | - |
| 17.09.2024 | 36,02 | 36,29 | 35,97 | 36,12 | 0,25% | 30,00 |
| 16.09.2024 | 35,96 | 36,16 | 35,68 | 36,03 | 0,11% | - |
| 13.09.2024 | 36,08 | 36,45 | 35,66 | 35,99 | -0,91% | - |
| 12.09.2024 | 35,65 | 36,32 | 35,60 | 36,32 | 1,94% | 213,00 |
| 11.09.2024 | 35,18 | 35,74 | 34,66 | 35,63 | 1,28% | - |
| 10.09.2024 | 34,03 | 35,47 | 33,94 | 35,18 | 3,44% | - |
| 09.09.2024 | 34,86 | 35,37 | 33,94 | 34,01 | -1,15% | 200,00 |
| 06.09.2024 | 34,96 | 35,28 | 34,03 | 34,41 | -1,67% | - |
| 05.09.2024 | 35,18 | 35,28 | 34,85 | 34,99 | -0,65% | - |
| 04.09.2024 | 35,36 | 35,37 | 34,90 | 35,22 | -0,54% | - |
| 03.09.2024 | 36,24 | 36,24 | 35,36 | 35,41 | -2,29% | - |
| 02.09.2024 | 36,20 | 36,24 | 36,11 | 36,24 | 0,14% | - |
| 30.08.2024 | 35,69 | 36,28 | 35,67 | 36,19 | 1,40% | - |
| 29.08.2024 | 35,21 | 36,03 | 35,16 | 35,69 | 1,33% | - |
| 28.08.2024 | 35,37 | 35,74 | 35,12 | 35,22 | -0,42% | - |
| 27.08.2024 | 35,19 | 35,53 | 35,08 | 35,37 | 0,48% | - |
| 26.08.2024 | 35,38 | 35,63 | 35,08 | 35,20 | -0,54% | - |
| 23.08.2024 | 35,12 | 35,70 | 34,92 | 35,39 | 0,71% | - |
| 22.08.2024 | 35,04 | 35,46 | 35,02 | 35,14 | 0,17% | - |
| 21.08.2024 | 35,18 | 35,49 | 34,67 | 35,08 | -0,43% | - |
| 20.08.2024 | 35,39 | 35,47 | 35,12 | 35,23 | -0,34% | - |
| 19.08.2024 | 35,59 | 35,61 | 35,33 | 35,35 | -0,51% | - |
| 16.08.2024 | 35,56 | 35,73 | 35,17 | 35,53 | -0,08% | - |
| 15.08.2024 | 35,11 | 35,93 | 35,11 | 35,56 | 1,43% | - |
| 14.08.2024 | 35,05 | 35,31 | 34,60 | 35,06 | 0,11% | - |
| 13.08.2024 | 35,03 | 35,35 | 34,81 | 35,02 | 0,06% | - |
| 12.08.2024 | 35,41 | 35,48 | 34,78 | 35,00 | -1,07% | - |
| 09.08.2024 | 35,36 | 35,57 | 34,97 | 35,38 | 0,37% | - |
| 08.08.2024 | 34,75 | 35,58 | 34,56 | 35,25 | 1,26% | - |
| 07.08.2024 | 35,13 | 35,82 | 34,29 | 34,81 | -1,02% | - |
| 06.08.2024 | 35,04 | 35,96 | 35,03 | 35,17 | 0,51% | - |
| 05.08.2024 | 36,49 | 41,98 | 34,86 | 34,99 | -4,11% | - |
| 02.08.2024 | 37,40 | 37,40 | 35,72 | 36,49 | -2,43% | - |
| 01.08.2024 | 37,95 | 38,03 | 37,31 | 37,40 | -0,15% | - |
| 31.07.2024 | 37,73 | 37,90 | 37,43 | 37,46 | -0,73% | - |
| 30.07.2024 | 35,88 | 37,98 | 35,80 | 37,73 | 5,33% | - |
| 29.07.2024 | 35,57 | 36,08 | 35,52 | 35,82 | 0,90% | - |
| 26.07.2024 | 35,03 | 35,73 | 34,88 | 35,50 | 1,87% | - |
| 25.07.2024 | 35,34 | 35,64 | 34,81 | 34,85 | -1,22% | - |
| 24.07.2024 | 35,37 | 35,58 | 35,05 | 35,28 | -0,08% | - |
| 23.07.2024 | 35,38 | 35,62 | 35,12 | 35,31 | -0,23% | - |
| 22.07.2024 | 34,52 | 36,20 | 34,51 | 35,39 | 2,70% | - |
| 19.07.2024 | 34,21 | 34,61 | 33,74 | 34,46 | 0,91% | - |
| 18.07.2024 | 34,79 | 34,80 | 34,03 | 34,15 | -1,56% | - |
| 17.07.2024 | 35,15 | 35,19 | 34,68 | 34,69 | -1,14% | - |
| 16.07.2024 | 34,38 | 35,22 | 34,31 | 35,09 | 2,12% | - |
| 15.07.2024 | 34,40 | 35,45 | 34,24 | 34,36 | -0,09% | - |
| 12.07.2024 | 34,82 | 35,17 | 34,32 | 34,39 | -1,04% | - |
| 11.07.2024 | 33,60 | 34,93 | 33,53 | 34,75 | 3,09% | - |
| 10.07.2024 | 34,34 | 34,96 | 33,54 | 33,71 | -1,81% | - |