Village Bank and Trust Financial Corp
[WKN: X | ISIN: US92705T2006]
Aktienkurse
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% -