Echtzeit-Aktienkurs Village Bank and Trust Financial Corp
Bid:
Ask:
Aktienkurse zur Village Bank and Trust Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 37,16 | 38,14 | 36,46 | 36,95 | 0,68% | - |
25.02.2021 | 39,14 | 39,14 | 36,70 | 36,70 | -5,66% | - |
24.02.2021 | 36,98 | 38,90 | 36,98 | 38,90 | 3,86% | - |
23.02.2021 | 35,87 | 38,16 | 35,30 | 37,46 | -0,07% | - |
22.02.2021 | 37,40 | 37,48 | 37,40 | 37,48 | 0,39% | - |
19.02.2021 | 37,23 | 37,48 | 37,23 | 37,34 | -0,36% | - |
18.02.2021 | 37,50 | 37,57 | 37,09 | 37,47 | 1,01% | - |
17.02.2021 | 35,82 | 37,46 | 35,82 | 37,10 | 0,08% | - |
16.02.2021 | 36,58 | 37,41 | 36,58 | 37,07 | 1,37% | - |
12.02.2021 | 34,53 | 37,66 | 34,53 | 36,57 | -1,57% | - |
11.02.2021 | 39,15 | 39,95 | 36,51 | 37,15 | -1,03% | - |
10.02.2021 | 38,56 | 38,91 | 37,01 | 37,54 | -1,56% | - |
09.02.2021 | 40,61 | 40,88 | 37,49 | 38,13 | 3,14% | - |
08.02.2021 | 38,22 | 38,22 | 36,66 | 36,97 | 0,60% | - |
05.02.2021 | 38,13 | 38,13 | 36,75 | 36,75 | 2,65% | - |
04.02.2021 | 35,89 | 36,78 | 34,85 | 35,80 | 1,66% | - |
03.02.2021 | 35,39 | 35,39 | 34,42 | 35,22 | -1,07% | - |
02.02.2021 | 36,70 | 36,70 | 35,21 | 35,60 | 1,04% | - |
01.02.2021 | 36,74 | 36,74 | 35,23 | 35,23 | -1,43% | - |
29.01.2021 | 33,48 | 36,04 | 33,48 | 35,74 | 1,46% | - |
28.01.2021 | 36,01 | 36,34 | 34,64 | 35,23 | 0,17% | - |
27.01.2021 | 35,20 | 35,67 | 34,16 | 35,17 | 0,49% | - |
26.01.2021 | 36,74 | 36,74 | 35,00 | 35,00 | 5,26% | - |
25.01.2021 | 33,25 | 33,25 | 33,25 | 33,25 | -5,08% | - |
22.01.2021 | 34,61 | 35,03 | 34,61 | 35,03 | 0,42% | - |
21.01.2021 | 33,48 | 34,88 | 33,48 | 34,88 | 3,95% | - |
20.01.2021 | 33,56 | 33,56 | 33,56 | 33,56 | -3,48% | - |
15.01.2021 | 32,93 | 35,36 | 32,93 | 34,77 | 0,03% | - |
14.01.2021 | 34,70 | 34,76 | 34,70 | 34,76 | 0,14% | - |
13.01.2021 | 35,15 | 35,15 | 34,71 | 34,71 | 1,05% | - |
12.01.2021 | 34,35 | 34,42 | 34,35 | 34,35 | -1,42% | - |
11.01.2021 | 32,09 | 35,21 | 32,09 | 34,84 | 0,91% | - |
08.01.2021 | 34,53 | 34,53 | 34,19 | 34,53 | -0,16% | - |
07.01.2021 | 34,51 | 34,58 | 34,51 | 34,58 | 0,17% | - |
06.01.2021 | 32,38 | 34,52 | 32,38 | 34,52 | 1,02% | - |
05.01.2021 | 34,17 | 34,18 | 34,17 | 34,17 | -1,01% | - |
04.01.2021 | 34,52 | 34,52 | 34,52 | 34,52 | 0,76% | - |
31.12.2020 | 34,68 | 34,68 | 34,26 | 34,26 | -0,06% | - |
30.12.2020 | 34,28 | 34,28 | 34,28 | 34,28 | -1,37% | - |
29.12.2020 | 35,10 | 35,28 | 34,76 | 34,76 | -1,01% | - |
28.12.2020 | 36,18 | 36,18 | 35,11 | 35,11 | -12,10% | - |
24.12.2020 | 35,29 | 40,65 | 35,29 | 39,95 | 13,37% | - |
23.12.2020 | 35,29 | 35,29 | 35,24 | 35,24 | -0,14% | - |
22.12.2020 | 34,07 | 35,29 | 34,07 | 35,29 | -0,11% | - |
21.12.2020 | 37,26 | 38,66 | 35,33 | 35,33 | -12,71% | - |
18.12.2020 | 44,22 | 44,22 | 37,79 | 40,47 | 13,65% | - |
17.12.2020 | 34,11 | 35,65 | 34,11 | 35,61 | 5,28% | - |
16.12.2020 | 33,52 | 33,83 | 33,37 | 33,83 | -2,42% | - |
15.12.2020 | 34,28 | 37,44 | 33,82 | 34,67 | 1,58% | - |
14.12.2020 | 32,25 | 34,13 | 32,25 | 34,13 | 0,37% | - |
11.12.2020 | 33,91 | 34,00 | 33,52 | 34,00 | 2,87% | - |
10.12.2020 | 32,12 | 33,46 | 32,12 | 33,05 | 0,02% | - |
09.12.2020 | 31,38 | 33,05 | 31,38 | 33,05 | -0,32% | - |
08.12.2020 | 32,06 | 33,73 | 31,83 | 33,15 | 1,53% | - |
07.12.2020 | 31,91 | 32,65 | 31,56 | 32,65 | 0,08% | - |
04.12.2020 | 33,00 | 33,47 | 31,75 | 32,63 | 2,05% | - |
03.12.2020 | 32,24 | 32,74 | 31,97 | 31,97 | 79,10% | - |
02.12.2020 | 31,98 | 2.161,03 | 17,85 | 17,85 | -44,06% | - |
01.12.2020 | 32,90 | 32,90 | 31,91 | 31,91 | -2,12% | - |
30.11.2020 | 32,97 | 33,71 | 32,60 | 32,60 | 3,28% | - |
27.11.2020 | 32,97 | 32,97 | 31,57 | 31,57 | 0,91% | - |
25.11.2020 | 32,97 | 33,61 | 31,28 | 31,28 | -3,38% | - |
24.11.2020 | 32,00 | 33,23 | 32,00 | 32,38 | -0,63% | - |
23.11.2020 | 33,28 | 33,28 | 32,58 | 32,58 | 3,96% | - |
20.11.2020 | 32,36 | 33,28 | 31,34 | 31,34 | 1,46% | - |
19.11.2020 | 31,99 | 33,28 | 30,89 | 30,89 | -0,35% | - |
18.11.2020 | 29,86 | 31,11 | 29,86 | 31,00 | -4,53% | - |
17.11.2020 | 33,28 | 33,28 | 32,47 | 32,47 | 4,09% | - |
16.11.2020 | 29,12 | 31,20 | 29,12 | 31,20 | 0,45% | - |
13.11.2020 | 30,75 | 31,15 | 29,91 | 31,06 | 3,59% | - |
12.11.2020 | 30,75 | 30,75 | 29,98 | 29,98 | -1,41% | - |
11.11.2020 | 31,98 | 31,98 | 30,41 | 30,41 | 5,70% | - |
10.11.2020 | 29,10 | 29,10 | 28,77 | 28,77 | -9,07% | - |
09.11.2020 | 30,75 | 31,98 | 30,75 | 31,64 | 6,10% | - |
06.11.2020 | 30,75 | 31,25 | 29,73 | 29,82 | -1,29% | - |
05.11.2020 | 31,20 | 31,20 | 29,91 | 30,21 | -0,02% | - |
04.11.2020 | 31,42 | 33,86 | 30,10 | 30,22 | -1,05% | - |
03.11.2020 | 29,66 | 31,16 | 29,66 | 30,54 | -5,20% | - |
02.11.2020 | 32,53 | 32,53 | 32,21 | 32,21 | 6,37% | - |
30.10.2020 | 31,70 | 32,30 | 29,98 | 30,28 | -4,07% | - |
29.10.2020 | 31,78 | 32,44 | 31,57 | 31,57 | 1,28% | - |
28.10.2020 | 31,59 | 31,79 | 30,92 | 31,17 | -1,14% | - |
27.10.2020 | 32,11 | 32,11 | 31,53 | 31,53 | 2,47% | - |
26.10.2020 | 31,09 | 31,09 | 30,77 | 30,77 | -0,76% | - |
23.10.2020 | 30,93 | 31,21 | 30,93 | 31,00 | -0,02% | - |
22.10.2020 | 31,41 | 31,41 | 30,98 | 31,01 | 0,06% | - |
21.10.2020 | 31,99 | 31,99 | 30,99 | 30,99 | 0,08% | - |
20.10.2020 | 30,99 | 30,99 | 30,96 | 30,96 | 0,68% | - |
19.10.2020 | 31,08 | 31,59 | 30,75 | 30,75 | 1,27% | - |
16.10.2020 | 31,08 | 31,70 | 30,37 | 30,37 | -0,61% | - |
15.10.2020 | 30,79 | 31,12 | 30,55 | 30,55 | 0,21% | - |
14.10.2020 | 31,60 | 31,60 | 30,26 | 30,49 | -2,90% | - |
13.10.2020 | 30,21 | 31,69 | 30,21 | 31,40 | -3,67% | - |
12.10.2020 | 32,77 | 33,34 | 32,59 | 32,59 | 0,22% | - |
09.10.2020 | 33,66 | 33,66 | 32,52 | 32,52 | 3,37% | - |
08.10.2020 | 32,55 | 32,55 | 30,97 | 31,46 | -0,17% | - |
07.10.2020 | 33,08 | 33,08 | 31,39 | 31,52 | 0,62% | - |
06.10.2020 | 32,98 | 32,98 | 31,11 | 31,32 | 0,69% | - |
05.10.2020 | 29,12 | 32,62 | 29,12 | 31,11 | -8,97% | - |
02.10.2020 | 0,00 | 34,32 | 0,00 | 34,17 | 7,45% | - |