Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 38,28 | 38,69 | 38,28 | 38,68 | -0,10% | - |
25.02.2021 | 38,84 | 39,65 | 0,00 | 38,72 | -3,62% | - |
24.02.2021 | 39,11 | 40,41 | 39,09 | 40,17 | 3,66% | - |
23.02.2021 | 38,76 | 39,32 | 37,81 | 38,75 | -1,16% | - |
22.02.2021 | 37,96 | 39,57 | 37,61 | 39,21 | 4,66% | - |
19.02.2021 | 37,57 | 37,91 | 37,22 | 37,46 | 0,12% | - |
18.02.2021 | 37,64 | 38,25 | 36,95 | 37,42 | -1,16% | - |
17.02.2021 | 37,87 | 37,87 | 37,85 | 37,86 | 2,02% | - |
16.02.2021 | 35,71 | 37,68 | 35,45 | 37,11 | 6,33% | - |
12.02.2021 | 34,81 | 35,27 | 34,11 | 34,90 | 0,52% | - |
11.02.2021 | 35,26 | 35,46 | 34,18 | 34,72 | -0,36% | - |
10.02.2021 | 34,68 | 35,61 | 34,52 | 34,84 | -1,94% | - |
09.02.2021 | 34,90 | 35,75 | 34,62 | 35,53 | 1,02% | - |
08.02.2021 | 34,86 | 35,48 | 34,74 | 35,17 | 0,11% | - |
05.02.2021 | 34,58 | 35,20 | 34,22 | 35,13 | -0,20% | - |
04.02.2021 | 34,92 | 35,26 | 34,25 | 35,20 | 0,83% | - |
03.02.2021 | 34,19 | 35,26 | 34,19 | 34,91 | 0,00% | - |
02.02.2021 | 34,65 | 35,30 | 34,19 | 34,91 | 0,87% | - |
01.02.2021 | 34,48 | 34,61 | 34,48 | 34,61 | -0,75% | - |
29.01.2021 | 34,89 | 35,35 | 33,92 | 34,87 | -6,54% | - |
28.01.2021 | 37,53 | 38,35 | 36,83 | 37,31 | -0,17% | - |
27.01.2021 | 38,62 | 39,40 | 36,61 | 37,38 | -8,71% | - |
26.01.2021 | 40,94 | 40,94 | 40,94 | 40,94 | -0,61% | - |
25.01.2021 | 41,08 | 41,43 | 39,58 | 41,19 | 0,28% | - |
22.01.2021 | 39,93 | 41,22 | 39,85 | 41,08 | 1,63% | - |
21.01.2021 | 39,55 | 41,72 | 38,34 | 40,42 | 1,15% | - |
20.01.2021 | 41,13 | 41,13 | 39,26 | 39,96 | -1,26% | - |
19.01.2021 | 41,09 | 41,46 | 40,10 | 40,47 | -0,86% | - |
15.01.2021 | 41,30 | 41,50 | 40,17 | 40,82 | -2,87% | - |
14.01.2021 | 41,77 | 42,40 | 41,15 | 42,02 | 1,72% | - |
13.01.2021 | 42,80 | 42,80 | 39,79 | 41,31 | -2,26% | - |
12.01.2021 | 40,79 | 42,35 | 40,27 | 42,27 | 6,43% | - |
11.01.2021 | 41,52 | 41,57 | 38,81 | 39,71 | -1,18% | - |
08.01.2021 | 40,71 | 40,91 | 39,21 | 40,19 | -2,20% | - |
07.01.2021 | 40,49 | 41,94 | 40,08 | 41,09 | -2,14% | - |
06.01.2021 | 41,53 | 42,58 | 40,91 | 41,99 | 5,68% | - |
05.01.2021 | 38,67 | 39,80 | 38,29 | 39,74 | 5,55% | - |
04.01.2021 | 38,56 | 38,56 | 36,83 | 37,65 | -2,47% | - |
31.12.2020 | 40,89 | 40,89 | 38,56 | 38,60 | -2,36% | - |
30.12.2020 | 39,30 | 40,03 | 39,02 | 39,54 | -0,98% | - |
29.12.2020 | 41,22 | 41,81 | 39,31 | 39,93 | -3,41% | - |
28.12.2020 | 40,11 | 41,41 | 40,11 | 41,34 | -0,97% | - |
24.12.2020 | 40,38 | 42,71 | 39,29 | 41,74 | 3,68% | - |
23.12.2020 | 38,54 | 40,71 | 38,54 | 40,26 | 1,35% | - |
22.12.2020 | 38,53 | 40,22 | 38,00 | 39,73 | 2,85% | - |
21.12.2020 | 40,31 | 40,89 | 38,44 | 38,63 | -5,71% | - |
18.12.2020 | 41,41 | 41,88 | 39,96 | 40,97 | -1,10% | - |
17.12.2020 | 39,47 | 41,67 | 38,64 | 41,42 | 4,91% | - |
16.12.2020 | 39,67 | 41,12 | 39,19 | 39,48 | -2,93% | - |
15.12.2020 | 37,98 | 41,96 | 37,42 | 40,67 | 7,22% | - |
14.12.2020 | 37,80 | 38,34 | 37,22 | 37,93 | 0,25% | - |
11.12.2020 | 37,59 | 38,61 | 37,18 | 37,84 | -0,24% | - |
10.12.2020 | 37,62 | 38,07 | 36,78 | 37,93 | 1,84% | - |
09.12.2020 | 37,83 | 37,96 | 36,80 | 37,24 | 10,03% | - |
08.12.2020 | 35,90 | 38,11 | 29,15 | 33,85 | -7,77% | - |
07.12.2020 | 36,01 | 36,82 | 35,51 | 36,70 | 0,81% | - |
04.12.2020 | 35,20 | 36,95 | 35,20 | 36,40 | 1,42% | - |
03.12.2020 | 34,73 | 36,53 | 34,44 | 35,89 | 5,54% | - |
02.12.2020 | 34,80 | 35,12 | 34,01 | 34,01 | 0,00% | - |
01.12.2020 | 34,67 | 35,39 | 34,01 | 34,01 | -0,51% | - |
30.11.2020 | 34,87 | 35,43 | 34,14 | 34,18 | -3,23% | - |
27.11.2020 | 35,16 | 35,55 | 34,57 | 35,32 | -3,86% | - |
25.11.2020 | 35,88 | 36,74 | 35,88 | 36,74 | 3,90% | - |
24.11.2020 | 35,66 | 35,85 | 35,00 | 35,36 | 0,57% | - |
23.11.2020 | 35,06 | 36,29 | 35,01 | 35,16 | -0,93% | - |
20.11.2020 | 34,21 | 36,14 | 33,94 | 35,49 | 2,84% | - |
19.11.2020 | 33,64 | 34,93 | 33,27 | 34,51 | 4,39% | - |
18.11.2020 | 33,43 | 33,47 | 32,80 | 33,06 | -0,90% | - |
17.11.2020 | 33,04 | 33,49 | 32,92 | 33,36 | 0,24% | - |
16.11.2020 | 33,48 | 33,64 | 32,86 | 33,28 | 0,88% | - |
13.11.2020 | 33,02 | 33,65 | 32,30 | 32,99 | 3,94% | - |
12.11.2020 | 31,78 | 32,21 | 31,15 | 31,74 | -1,63% | - |
11.11.2020 | 32,61 | 33,21 | 31,01 | 32,27 | 1,54% | - |
10.11.2020 | 31,66 | 33,69 | 0,00 | 31,78 | 0,24% | - |
09.11.2020 | 31,41 | 32,78 | 31,18 | 31,70 | 3,21% | - |
06.11.2020 | 31,70 | 31,70 | 30,43 | 30,72 | -0,89% | - |
05.11.2020 | 31,75 | 31,75 | 30,45 | 30,99 | 1,51% | - |
04.11.2020 | 30,51 | 31,49 | 30,03 | 30,53 | -3,80% | - |
03.11.2020 | 31,47 | 31,81 | 30,63 | 31,74 | 3,78% | - |
02.11.2020 | 29,35 | 30,58 | 29,35 | 30,58 | 6,31% | - |
30.10.2020 | 28,61 | 29,54 | 28,43 | 28,77 | -5,28% | - |
29.10.2020 | 28,84 | 30,37 | 28,48 | 30,37 | 2,07% | - |
28.10.2020 | 29,33 | 30,39 | 28,74 | 29,76 | -2,55% | - |
27.10.2020 | 30,91 | 30,91 | 30,39 | 30,54 | 0,08% | - |
26.10.2020 | 30,93 | 31,05 | 30,51 | 30,51 | -2,24% | - |
23.10.2020 | 31,45 | 31,85 | 31,21 | 31,21 | 1,05% | - |
22.10.2020 | 31,34 | 31,71 | 30,89 | 30,89 | -0,47% | - |
21.10.2020 | 31,65 | 31,65 | 30,90 | 31,03 | -1,85% | - |
20.10.2020 | 31,65 | 31,86 | 30,99 | 31,62 | 1,71% | - |
19.10.2020 | 31,64 | 31,78 | 31,09 | 31,09 | -1,25% | - |
16.10.2020 | 31,17 | 31,59 | 31,17 | 31,48 | 2,36% | - |
15.10.2020 | 30,76 | 31,39 | 30,30 | 30,76 | 0,15% | - |
14.10.2020 | 31,91 | 31,91 | 30,68 | 30,71 | -1,70% | - |
13.10.2020 | 31,02 | 31,63 | 31,01 | 31,24 | 0,26% | - |
12.10.2020 | 30,31 | 31,43 | 30,05 | 31,16 | 1,83% | - |
09.10.2020 | 30,37 | 31,39 | 30,37 | 30,60 | -2,24% | - |
08.10.2020 | 30,42 | 31,68 | 30,42 | 31,30 | 0,27% | - |
07.10.2020 | 30,10 | 31,50 | 29,73 | 31,22 | -0,54% | - |
06.10.2020 | 30,49 | 31,72 | 30,44 | 31,39 | 2,35% | - |
05.10.2020 | 31,27 | 31,53 | 30,67 | 30,67 | -1,90% | - |