Echtzeit-Aktienkurs Vectrus
Bid:
Ask:
Aktienkurse zur Vectrus Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 55,40 | 55,75 | 54,56 | 55,23 | -1,56% | - |
25.02.2021 | 55,66 | 57,36 | 55,66 | 56,10 | -1,34% | - |
24.02.2021 | 57,15 | 57,71 | 56,57 | 56,86 | 0,11% | - |
23.02.2021 | 55,42 | 57,92 | 55,42 | 56,80 | 0,54% | - |
22.02.2021 | 54,55 | 56,71 | 54,20 | 56,49 | 2,72% | - |
19.02.2021 | 54,90 | 56,14 | 54,52 | 55,00 | 0,48% | - |
18.02.2021 | 55,11 | 55,76 | 54,42 | 54,74 | -0,73% | - |
16.02.2021 | 55,52 | 55,71 | 54,23 | 55,14 | -0,55% | - |
12.02.2021 | 55,10 | 55,72 | 54,14 | 55,44 | -0,15% | - |
11.02.2021 | 54,99 | 55,89 | 0,00 | 55,53 | 0,86% | - |
10.02.2021 | 54,42 | 55,65 | 54,05 | 55,05 | -1,45% | - |
09.02.2021 | 55,77 | 56,25 | 54,59 | 55,86 | 0,11% | - |
08.02.2021 | 54,74 | 56,19 | 54,58 | 55,80 | 3,79% | - |
05.02.2021 | 54,11 | 54,27 | 53,73 | 53,76 | -0,81% | - |
04.02.2021 | 54,43 | 54,43 | 54,20 | 54,20 | 2,52% | - |
03.02.2021 | 52,34 | 53,34 | 51,84 | 52,87 | 0,16% | - |
02.02.2021 | 51,99 | 53,14 | 51,75 | 52,79 | 2,52% | - |
01.02.2021 | 51,68 | 51,84 | 50,09 | 51,49 | -1,26% | - |
29.01.2021 | 53,95 | 54,48 | 51,23 | 52,15 | -3,15% | - |
28.01.2021 | 54,17 | 55,09 | 53,00 | 53,84 | 0,34% | - |
27.01.2021 | 52,85 | 54,45 | 52,16 | 53,66 | -0,40% | - |
26.01.2021 | 53,88 | 53,89 | 53,87 | 53,88 | -0,31% | - |
25.01.2021 | 55,20 | 55,37 | 53,51 | 54,05 | -1,43% | - |
22.01.2021 | 53,91 | 54,89 | 53,60 | 54,83 | 2,38% | - |
21.01.2021 | 53,92 | 54,54 | 53,25 | 53,56 | -1,99% | - |
20.01.2021 | 55,25 | 55,55 | 53,77 | 54,64 | 0,54% | - |
19.01.2021 | 54,16 | 54,67 | 53,86 | 54,35 | 0,24% | - |
15.01.2021 | 53,98 | 55,21 | 53,00 | 54,22 | -0,23% | - |
14.01.2021 | 54,41 | 54,78 | 53,75 | 54,34 | 2,05% | - |
13.01.2021 | 52,90 | 53,69 | 52,71 | 53,25 | 0,26% | - |
12.01.2021 | 53,12 | 53,12 | 53,11 | 53,11 | 3,55% | - |
11.01.2021 | 50,99 | 52,19 | 50,26 | 51,29 | -0,15% | - |
08.01.2021 | 52,00 | 52,49 | 50,69 | 51,37 | -1,69% | - |
07.01.2021 | 51,48 | 52,35 | 51,22 | 52,25 | 0,03% | - |
06.01.2021 | 50,42 | 53,06 | 50,04 | 52,24 | 7,05% | - |
05.01.2021 | 48,24 | 50,08 | 47,94 | 48,80 | 1,09% | - |
04.01.2021 | 49,47 | 49,57 | 47,33 | 48,27 | -2,96% | - |
31.12.2020 | 49,56 | 50,41 | 48,84 | 49,74 | 3,97% | - |
30.12.2020 | 48,45 | 49,40 | 47,79 | 47,84 | 1,29% | - |
29.12.2020 | 47,09 | 47,69 | 46,81 | 47,23 | -6,97% | - |
28.12.2020 | 47,85 | 50,77 | 47,68 | 50,77 | 4,47% | - |
24.12.2020 | 47,17 | 48,60 | 46,86 | 48,60 | 2,54% | - |
23.12.2020 | 47,64 | 47,87 | 46,68 | 47,40 | 0,93% | - |
22.12.2020 | 48,01 | 48,12 | 46,62 | 46,96 | -2,16% | - |
21.12.2020 | 48,05 | 48,42 | 47,79 | 48,00 | -3,36% | - |
18.12.2020 | 49,81 | 51,14 | 49,67 | 49,67 | 0,13% | - |
17.12.2020 | 48,62 | 49,73 | 48,06 | 49,60 | 1,22% | - |
16.12.2020 | 48,96 | 49,91 | 48,08 | 49,00 | 1,85% | - |
15.12.2020 | 47,93 | 48,17 | 47,65 | 48,11 | 0,35% | - |
14.12.2020 | 49,56 | 49,64 | 47,94 | 47,94 | -2,43% | - |
11.12.2020 | 51,15 | 51,15 | 48,88 | 49,14 | -4,31% | - |
10.12.2020 | 50,90 | 51,93 | 50,85 | 51,35 | -0,67% | - |
09.12.2020 | 52,15 | 52,15 | 51,12 | 51,70 | -0,16% | - |
08.12.2020 | 50,40 | 51,89 | 50,40 | 51,78 | -12,70% | - |
07.12.2020 | 50,31 | 59,31 | 50,17 | 59,31 | 17,50% | - |
04.12.2020 | 51,23 | 51,49 | 0,00 | 50,48 | 0,04% | - |
03.12.2020 | 50,14 | 51,07 | 50,01 | 50,46 | 8,77% | - |
02.12.2020 | 48,61 | 50,33 | 42,88 | 46,39 | -4,42% | - |
01.12.2020 | 49,28 | 49,61 | 47,94 | 48,53 | 2,20% | - |
30.11.2020 | 48,28 | 48,28 | 47,21 | 47,49 | -2,54% | - |
27.11.2020 | 48,71 | 49,27 | 48,42 | 48,73 | -3,61% | - |
25.11.2020 | 49,25 | 50,55 | 48,24 | 50,55 | 2,04% | - |
24.11.2020 | 49,17 | 50,86 | 48,61 | 49,54 | 1,23% | - |
23.11.2020 | 48,05 | 49,28 | 48,05 | 48,94 | 3,47% | - |
20.11.2020 | 47,03 | 47,68 | 46,93 | 47,30 | 0,81% | - |
19.11.2020 | 47,15 | 47,15 | 46,21 | 46,92 | -0,77% | - |
18.11.2020 | 47,41 | 48,74 | 46,60 | 47,29 | 1,44% | - |
17.11.2020 | 46,82 | 46,82 | 46,62 | 46,62 | 1,03% | - |
16.11.2020 | 45,92 | 46,67 | 45,61 | 46,14 | 3,73% | - |
13.11.2020 | 44,50 | 45,01 | 44,24 | 44,48 | 3,13% | - |
12.11.2020 | 43,58 | 44,18 | 42,86 | 43,13 | -4,58% | - |
11.11.2020 | 44,00 | 46,37 | 43,51 | 45,20 | -1,47% | - |
10.11.2020 | 43,60 | 46,78 | 42,59 | 45,88 | 8,84% | - |
09.11.2020 | 42,44 | 43,58 | 42,08 | 42,15 | 3,46% | - |
06.11.2020 | 41,45 | 42,82 | 40,66 | 40,74 | -2,01% | - |
05.11.2020 | 42,40 | 42,67 | 40,76 | 41,58 | -0,01% | - |
04.11.2020 | 42,23 | 42,71 | 0,00 | 41,58 | -2,88% | - |
03.11.2020 | 42,22 | 43,19 | 41,36 | 42,82 | 4,20% | - |
02.11.2020 | 40,18 | 41,49 | 39,63 | 41,09 | 4,47% | - |
30.10.2020 | 38,99 | 40,05 | 38,67 | 39,33 | 0,20% | - |
29.10.2020 | 38,95 | 39,56 | 38,08 | 39,25 | 2,90% | - |
28.10.2020 | 40,19 | 40,25 | 37,98 | 38,15 | -8,67% | - |
27.10.2020 | 40,70 | 41,77 | 40,69 | 41,77 | 2,20% | - |
26.10.2020 | 41,32 | 41,32 | 40,34 | 40,87 | -3,72% | - |
23.10.2020 | 0,00 | 42,45 | 0,00 | 42,45 | 1,66% | - |
22.10.2020 | 40,60 | 41,75 | 40,40 | 41,75 | 3,56% | - |
21.10.2020 | 41,16 | 41,38 | 39,93 | 40,32 | -2,31% | - |
20.10.2020 | 40,62 | 41,28 | 40,34 | 41,27 | 0,99% | - |
19.10.2020 | 0,00 | 41,34 | 0,00 | 40,87 | 2,69% | - |
16.10.2020 | 40,46 | 41,29 | 39,80 | 39,80 | -2,15% | - |
15.10.2020 | 0,00 | 40,91 | 0,00 | 40,67 | 3,83% | - |
14.10.2020 | 39,82 | 40,48 | 39,17 | 39,17 | -1,72% | - |
13.10.2020 | 40,45 | 40,91 | 38,94 | 39,86 | -0,69% | - |
12.10.2020 | 39,51 | 40,57 | 39,51 | 40,13 | 1,30% | - |
09.10.2020 | 40,35 | 40,35 | 39,08 | 39,62 | 1,10% | - |
08.10.2020 | 39,15 | 39,65 | 38,96 | 39,19 | 0,26% | - |
07.10.2020 | 38,32 | 39,36 | 38,32 | 39,09 | 1,32% | - |
06.10.2020 | 38,74 | 39,91 | 38,47 | 38,58 | -0,81% | - |
05.10.2020 | 38,89 | 38,90 | 38,88 | 38,89 | 1,53% | - |
02.10.2020 | 37,57 | 38,92 | 37,34 | 38,31 | 1,98% | - |