Echtzeit-Aktienkurs VERITIV Corp
Bid:
Ask:
Aktienkurse zur VERITIV Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,12 | 24,65 | 23,57 | 23,82 | -1,67% | - |
| 25.02.2021 | 24,23 | 24,24 | 24,22 | 24,23 | 0,23% | - |
| 24.02.2021 | 24,04 | 24,35 | 23,86 | 24,17 | 2,94% | - |
| 23.02.2021 | 22,69 | 24,14 | 22,63 | 23,48 | 0,13% | - |
| 22.02.2021 | 22,90 | 23,61 | 22,76 | 23,45 | 3,60% | - |
| 19.02.2021 | 22,20 | 22,75 | 22,06 | 22,64 | 4,05% | - |
| 18.02.2021 | 21,55 | 22,13 | 21,37 | 21,76 | -0,25% | - |
| 17.02.2021 | 0,00 | 21,96 | 0,00 | 21,81 | 0,02% | - |
| 16.02.2021 | 22,72 | 22,73 | 21,47 | 21,81 | -0,89% | - |
| 12.02.2021 | 22,02 | 22,45 | 21,64 | 22,00 | -0,09% | - |
| 11.02.2021 | 22,37 | 22,41 | 21,39 | 22,02 | -2,52% | - |
| 10.02.2021 | 22,74 | 23,09 | 22,38 | 22,59 | -3,23% | - |
| 09.02.2021 | 22,19 | 23,40 | 22,17 | 23,35 | 4,73% | - |
| 08.02.2021 | 21,67 | 22,69 | 21,48 | 22,29 | 6,83% | - |
| 05.02.2021 | 21,30 | 21,80 | 20,59 | 20,87 | -1,32% | - |
| 04.02.2021 | 21,15 | 21,15 | 21,14 | 21,15 | 5,12% | - |
| 03.02.2021 | 19,66 | 20,20 | 19,11 | 20,12 | 1,26% | - |
| 02.02.2021 | 19,36 | 20,25 | 19,20 | 19,87 | 3,76% | - |
| 01.02.2021 | 18,25 | 19,44 | 17,77 | 19,15 | 3,96% | - |
| 29.01.2021 | 19,12 | 19,39 | 18,32 | 18,42 | -1,71% | - |
| 28.01.2021 | 18,96 | 19,03 | 0,00 | 18,74 | -1,73% | - |
| 27.01.2021 | 19,42 | 19,63 | 18,18 | 19,07 | -6,91% | - |
| 26.01.2021 | 20,48 | 20,49 | 20,48 | 20,48 | -4,92% | - |
| 25.01.2021 | 22,61 | 22,65 | 21,18 | 21,54 | -5,77% | - |
| 22.01.2021 | 21,83 | 22,92 | 21,83 | 22,86 | 1,37% | - |
| 21.01.2021 | 22,49 | 22,62 | 22,49 | 22,55 | -0,79% | - |
| 20.01.2021 | 22,95 | 23,38 | 22,38 | 22,73 | 0,93% | - |
| 19.01.2021 | 22,53 | 23,21 | 22,34 | 22,52 | -1,62% | - |
| 15.01.2021 | 22,60 | 23,52 | 22,43 | 22,89 | -1,40% | - |
| 14.01.2021 | 23,44 | 23,87 | 23,05 | 23,22 | 2,11% | - |
| 13.01.2021 | 23,50 | 23,66 | 22,59 | 22,74 | -5,35% | - |
| 12.01.2021 | 23,71 | 24,13 | 23,49 | 24,02 | 4,55% | - |
| 11.01.2021 | 23,25 | 23,32 | 22,50 | 22,98 | 1,12% | - |
| 08.01.2021 | 22,56 | 22,88 | 22,22 | 22,72 | -1,41% | - |
| 07.01.2021 | 22,78 | 23,29 | 22,57 | 23,05 | 0,39% | - |
| 06.01.2021 | 22,08 | 23,37 | 21,85 | 22,96 | 10,73% | - |
| 05.01.2021 | 21,49 | 21,54 | 20,68 | 20,73 | 0,66% | - |
| 04.01.2021 | 20,66 | 21,12 | 20,32 | 20,60 | -0,31% | - |
| 31.12.2020 | 20,69 | 21,23 | 20,32 | 20,66 | -0,07% | - |
| 30.12.2020 | 20,64 | 20,80 | 20,19 | 20,68 | 0,66% | - |
| 29.12.2020 | 20,46 | 20,69 | 19,82 | 20,54 | -0,34% | - |
| 28.12.2020 | 20,88 | 21,23 | 20,37 | 20,61 | -2,25% | - |
| 24.12.2020 | 20,92 | 21,63 | 20,70 | 21,09 | -0,45% | - |
| 23.12.2020 | 20,69 | 21,61 | 20,69 | 21,18 | 2,92% | - |
| 22.12.2020 | 20,49 | 20,80 | 20,07 | 20,58 | 0,81% | - |
| 21.12.2020 | 19,20 | 20,59 | 19,20 | 20,42 | 1,85% | - |
| 18.12.2020 | 19,43 | 20,30 | 18,92 | 20,05 | 6,96% | - |
| 17.12.2020 | 18,83 | 19,22 | 18,63 | 18,74 | 0,05% | - |
| 16.12.2020 | 18,45 | 19,00 | 18,31 | 18,73 | 0,21% | - |
| 15.12.2020 | 18,86 | 19,08 | 15,05 | 18,69 | 3,09% | - |
| 14.12.2020 | 18,62 | 19,29 | 14,43 | 18,13 | -12,71% | - |
| 11.12.2020 | 19,37 | 20,98 | 18,44 | 20,77 | 5,89% | - |
| 10.12.2020 | 20,53 | 20,75 | 19,09 | 19,62 | -5,20% | - |
| 09.12.2020 | 20,28 | 25,13 | 19,97 | 20,69 | 4,60% | - |
| 08.12.2020 | 19,45 | 19,90 | 19,42 | 19,78 | 4,46% | - |
| 07.12.2020 | 19,04 | 19,83 | 18,80 | 18,94 | -3,20% | - |
| 04.12.2020 | 19,21 | 20,08 | 19,10 | 19,56 | 5,93% | - |
| 03.12.2020 | 19,09 | 19,87 | 18,25 | 18,47 | -1,07% | - |
| 02.12.2020 | 19,21 | 19,27 | 18,39 | 18,67 | -2,79% | - |
| 01.12.2020 | 19,27 | 19,42 | 18,67 | 19,20 | 3,48% | - |
| 30.11.2020 | 18,55 | 18,56 | 18,55 | 18,56 | -3,69% | - |
| 27.11.2020 | 19,29 | 19,32 | 18,64 | 19,27 | -1,71% | - |
| 25.11.2020 | 19,45 | 20,10 | 19,29 | 19,60 | -0,08% | - |
| 24.11.2020 | 19,33 | 19,93 | 18,95 | 19,62 | 7,63% | - |
| 23.11.2020 | 18,91 | 19,00 | 18,22 | 18,23 | -2,80% | - |
| 20.11.2020 | 18,35 | 18,78 | 18,21 | 18,75 | 4,95% | - |
| 19.11.2020 | 17,94 | 18,14 | 17,62 | 17,87 | 5,37% | - |
| 18.11.2020 | 17,10 | 17,35 | 16,62 | 16,96 | -0,24% | - |
| 17.11.2020 | 16,80 | 17,00 | 16,73 | 17,00 | -17,96% | - |
| 16.11.2020 | 21,81 | 22,06 | 20,57 | 20,72 | 4,86% | - |
| 13.11.2020 | 20,19 | 20,50 | 19,57 | 19,76 | 2,09% | - |
| 12.11.2020 | 19,15 | 19,40 | 18,72 | 19,35 | -2,05% | - |
| 11.11.2020 | 19,48 | 20,00 | 19,48 | 19,76 | -1,47% | - |
| 10.11.2020 | 22,35 | 23,33 | 0,00 | 20,05 | -3,30% | - |
| 09.11.2020 | 19,95 | 21,49 | 19,62 | 20,74 | 9,16% | - |
| 06.11.2020 | 19,37 | 19,60 | 0,00 | 19,00 | -3,99% | - |
| 05.11.2020 | 16,59 | 20,09 | 16,25 | 19,79 | 24,28% | - |
| 04.11.2020 | 14,86 | 16,38 | 14,42 | 15,92 | 0,89% | - |
| 03.11.2020 | 15,42 | 15,84 | 15,18 | 15,78 | 6,01% | - |
| 02.11.2020 | 15,27 | 15,27 | 14,49 | 14,89 | 3,91% | - |
| 30.10.2020 | 14,48 | 14,91 | 14,26 | 14,33 | 0,74% | - |
| 29.10.2020 | 14,80 | 15,18 | 14,06 | 14,22 | -3,79% | - |
| 28.10.2020 | 14,92 | 15,15 | 14,52 | 14,78 | -3,27% | - |
| 27.10.2020 | 15,20 | 15,28 | 15,03 | 15,28 | -5,09% | - |
| 26.10.2020 | 16,19 | 16,26 | 15,33 | 16,10 | -2,87% | - |
| 23.10.2020 | 16,95 | 16,98 | 16,47 | 16,58 | 0,18% | - |
| 22.10.2020 | 16,89 | 17,42 | 16,10 | 16,55 | 0,30% | - |
| 21.10.2020 | 17,18 | 17,40 | 16,50 | 16,50 | -1,90% | - |
| 20.10.2020 | 17,65 | 17,65 | 16,55 | 16,82 | -2,55% | - |
| 19.10.2020 | 18,47 | 18,48 | 17,10 | 17,26 | -2,79% | - |
| 16.10.2020 | 16,93 | 18,09 | 16,90 | 17,75 | 2,84% | - |
| 15.10.2020 | 16,82 | 17,55 | 16,79 | 17,26 | 3,08% | - |
| 14.10.2020 | 17,16 | 17,16 | 16,29 | 16,75 | 1,12% | - |
| 13.10.2020 | 16,23 | 17,07 | 15,89 | 16,56 | 1,19% | - |
| 12.10.2020 | 15,81 | 16,70 | 15,81 | 16,37 | 3,77% | - |
| 09.10.2020 | 15,56 | 16,25 | 15,47 | 15,77 | 1,64% | - |
| 08.10.2020 | 15,36 | 15,67 | 14,90 | 15,52 | 1,60% | - |
| 07.10.2020 | 15,10 | 15,68 | 14,69 | 15,27 | 4,62% | - |
| 06.10.2020 | 14,99 | 15,62 | 14,42 | 14,60 | 0,14% | - |
| 05.10.2020 | 14,58 | 14,59 | 14,57 | 14,58 | 7,88% | - |