24,867$
0,27%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 24,12 | 24,95 | 24,07 | 24,80 | 4,77% | 4.790.296,00 |
| 17.01.2025 | 23,73 | 24,00 | 23,51 | 23,67 | 0,08% | 5.207.193,00 |
| 16.01.2025 | 23,35 | 23,72 | 22,86 | 23,65 | 2,83% | 4.272.274,00 |
| 15.01.2025 | 23,75 | 23,87 | 22,98 | 23,00 | -0,35% | 6.473.937,00 |
| 14.01.2025 | 23,20 | 23,42 | 22,83 | 23,08 | 0,30% | 6.700.540,00 |
| 13.01.2025 | 22,50 | 23,07 | 21,94 | 23,01 | 0,97% | 6.334.586,00 |
| 10.01.2025 | 21,36 | 23,01 | 21,01 | 22,79 | 5,80% | 9.478.700,00 |
| 08.01.2025 | 21,43 | 21,55 | 20,84 | 21,54 | -0,14% | 3.589.169,00 |
| 07.01.2025 | 21,60 | 21,97 | 21,39 | 21,57 | 0,23% | 4.810.000,00 |
| 06.01.2025 | 21,34 | 21,84 | 21,22 | 21,52 | 1,70% | 4.542.027,00 |
| 03.01.2025 | 21,72 | 21,82 | 20,86 | 21,16 | -1,76% | 4.686.372,00 |
| 02.01.2025 | 21,72 | 22,04 | 21,32 | 21,54 | 0,37% | 3.207.257,00 |
| 31.12.2024 | 21,48 | 21,81 | 21,26 | 21,46 | 0,23% | 3.180.913,00 |
| 30.12.2024 | 21,26 | 21,45 | 20,55 | 21,41 | -1,65% | 6.002.192,00 |
| 27.12.2024 | 21,98 | 22,14 | 21,69 | 21,77 | -1,58% | 3.701.726,00 |
| 26.12.2024 | 21,90 | 22,27 | 21,81 | 22,12 | 1,10% | 4.142.126,00 |
| 24.12.2024 | 22,01 | 22,03 | 21,50 | 21,88 | -0,68% | 1.835.946,00 |
| 23.12.2024 | 22,00 | 22,21 | 21,57 | 22,03 | -1,12% | 4.072.204,00 |
| 20.12.2024 | 21,55 | 22,40 | 21,39 | 22,28 | 2,81% | 6.800.404,00 |
| 19.12.2024 | 22,23 | 22,38 | 21,44 | 21,67 | -2,61% | 7.743.438,00 |
| 18.12.2024 | 22,68 | 23,49 | 22,14 | 22,25 | -1,51% | 10.776.880,00 |
| 17.12.2024 | 21,85 | 22,61 | 21,56 | 22,59 | 4,49% | 7.713.724,00 |
| 16.12.2024 | 20,80 | 21,75 | 20,70 | 21,62 | 2,56% | 7.471.671,00 |
| 13.12.2024 | 20,90 | 21,23 | 20,71 | 21,08 | 0,29% | 4.238.943,00 |
| 12.12.2024 | 21,11 | 21,67 | 20,91 | 21,02 | -1,22% | 3.962.323,00 |
| 11.12.2024 | 21,32 | 21,67 | 21,00 | 21,28 | 2,06% | 5.214.398,00 |
| 10.12.2024 | 21,42 | 21,48 | 20,70 | 20,85 | -2,30% | 4.666.891,00 |
| 09.12.2024 | 21,26 | 22,06 | 21,26 | 21,34 | 1,38% | 4.799.879,00 |
| 06.12.2024 | 20,86 | 21,83 | 20,81 | 21,05 | 3,03% | 5.304.005,00 |
| 05.12.2024 | 20,59 | 20,71 | 20,26 | 20,43 | -1,73% | 3.782.660,00 |
| 04.12.2024 | 20,67 | 21,03 | 20,64 | 20,79 | -0,34% | 3.426.926,00 |
| 03.12.2024 | 20,83 | 21,11 | 20,55 | 20,86 | -0,05% | 5.704.246,00 |
| 02.12.2024 | 20,30 | 21,15 | 20,24 | 20,87 | 3,16% | 7.737.397,00 |
| 29.11.2024 | 20,36 | 20,50 | 20,11 | 20,23 | -0,64% | 1.565.241,00 |
| 27.11.2024 | 20,33 | 20,83 | 20,33 | 20,36 | -0,34% | 2.909.956,00 |
| 26.11.2024 | 20,01 | 20,44 | 19,85 | 20,43 | 0,00% | 3.880.698,00 |
| 25.11.2024 | 20,07 | 21,06 | 20,07 | 20,43 | 3,50% | 6.131.243,00 |
| 22.11.2024 | 19,00 | 20,07 | 19,00 | 19,74 | 5,06% | 5.078.770,00 |
| 21.11.2024 | 18,59 | 19,01 | 18,44 | 18,79 | 0,75% | 4.267.900,00 |
| 20.11.2024 | 19,17 | 19,28 | 18,64 | 18,65 | -3,32% | 4.547.356,00 |
| 19.11.2024 | 19,32 | 19,58 | 18,95 | 19,29 | -1,53% | 6.336.275,00 |
| 18.11.2024 | 20,63 | 20,71 | 19,58 | 19,59 | -2,83% | 4.529.114,00 |
| 15.11.2024 | 20,24 | 20,39 | 19,83 | 20,16 | -0,59% | 7.264.342,00 |
| 14.11.2024 | 20,09 | 20,52 | 19,74 | 20,28 | 1,40% | 4.505.150,00 |
| 13.11.2024 | 20,36 | 20,59 | 19,77 | 20,00 | -1,33% | 6.938.011,00 |
| 12.11.2024 | 20,47 | 20,70 | 20,07 | 20,27 | -2,36% | 5.910.286,00 |
| 11.11.2024 | 21,20 | 21,30 | 20,57 | 20,76 | -0,95% | 4.089.254,00 |
| 08.11.2024 | 21,17 | 21,64 | 20,83 | 20,96 | -3,10% | 5.265.686,00 |
| 07.11.2024 | 20,80 | 21,93 | 20,80 | 21,63 | 3,89% | 4.581.552,00 |
| 06.11.2024 | 21,59 | 21,79 | 20,81 | 20,82 | -2,62% | 6.734.124,00 |
| 05.11.2024 | 21,29 | 21,54 | 20,77 | 21,38 | -0,47% | 7.566.221,00 |
| 04.11.2024 | 21,04 | 21,49 | 20,91 | 21,48 | 2,04% | 5.616.032,00 |
| 01.11.2024 | 20,98 | 21,24 | 20,68 | 21,05 | 1,64% | 5.309.874,00 |
| 31.10.2024 | 22,47 | 22,61 | 20,67 | 20,71 | -6,96% | 9.846.298,00 |
| 30.10.2024 | 21,40 | 23,09 | 20,43 | 22,26 | 2,91% | 20.956.293,00 |
| 29.10.2024 | 20,31 | 21,93 | 19,70 | 21,63 | 27,01% | 29.999.612,00 |
| 28.10.2024 | 16,67 | 17,42 | 16,65 | 17,03 | 1,79% | 13.435.751,00 |
| 25.10.2024 | 16,73 | 17,26 | 16,65 | 16,73 | 0,97% | 7.154.993,00 |
| 24.10.2024 | 17,18 | 17,31 | 16,51 | 16,57 | -3,66% | 6.870.247,00 |
| 23.10.2024 | 17,79 | 17,79 | 17,10 | 17,20 | -3,26% | 8.639.916,00 |
| 22.10.2024 | 18,07 | 18,23 | 17,69 | 17,78 | -2,20% | 9.693.408,00 |
| 21.10.2024 | 17,85 | 18,46 | 17,45 | 18,18 | -7,24% | 11.455.907,00 |
| 18.10.2024 | 19,87 | 20,09 | 19,40 | 19,60 | -0,96% | 4.369.611,00 |
| 17.10.2024 | 19,50 | 20,00 | 19,50 | 19,79 | 1,23% | 5.876.345,00 |
| 16.10.2024 | 19,71 | 20,05 | 19,48 | 19,55 | 0,31% | 5.111.615,00 |
| 15.10.2024 | 19,25 | 19,91 | 19,22 | 19,49 | 0,67% | 5.428.288,00 |
| 14.10.2024 | 19,56 | 19,92 | 19,13 | 19,36 | -4,77% | 7.835.035,00 |
| 11.10.2024 | 20,00 | 20,37 | 19,91 | 20,33 | 0,40% | 5.068.445,00 |
| 10.10.2024 | 19,91 | 20,28 | 19,75 | 20,25 | 1,35% | 3.958.888,00 |
| 09.10.2024 | 20,02 | 20,42 | 19,83 | 19,98 | 0,40% | 4.954.217,00 |
| 08.10.2024 | 19,63 | 20,14 | 19,50 | 19,90 | 0,30% | 4.086.560,00 |
| 07.10.2024 | 21,32 | 21,40 | 19,70 | 19,84 | -6,90% | 7.734.312,00 |
| 04.10.2024 | 19,93 | 21,33 | 19,93 | 21,31 | 9,11% | 9.646.982,00 |
| 03.10.2024 | 19,28 | 19,63 | 18,90 | 19,53 | 0,21% | 4.117.148,00 |
| 02.10.2024 | 19,45 | 19,82 | 19,38 | 19,49 | -2,21% | 3.645.737,00 |
| 01.10.2024 | 19,76 | 19,95 | 19,30 | 19,93 | -0,10% | 8.454.365,00 |
| 30.09.2024 | 19,62 | 19,98 | 19,45 | 19,95 | 1,94% | 5.372.718,00 |
| 27.09.2024 | 19,41 | 19,95 | 19,24 | 19,57 | 1,66% | 4.971.280,00 |
| 26.09.2024 | 18,88 | 19,26 | 18,81 | 19,25 | 4,62% | 4.272.293,00 |
| 25.09.2024 | 18,72 | 18,77 | 18,33 | 18,40 | -1,87% | 6.291.006,00 |
| 24.09.2024 | 18,79 | 18,89 | 18,16 | 18,75 | 2,18% | 6.324.982,00 |
| 23.09.2024 | 18,61 | 18,67 | 18,14 | 18,35 | -1,61% | 6.076.552,00 |
| 20.09.2024 | 18,58 | 18,96 | 18,35 | 18,65 | 0,00% | 23.115.610,00 |
| 19.09.2024 | 19,44 | 19,57 | 18,49 | 18,65 | -2,41% | 8.168.873,00 |
| 18.09.2024 | 19,35 | 19,95 | 18,86 | 19,11 | 3,86% | 11.218.433,00 |
| 17.09.2024 | 18,33 | 18,60 | 18,06 | 18,40 | 1,10% | 5.325.648,00 |
| 16.09.2024 | 18,32 | 18,71 | 18,17 | 18,20 | -2,67% | 5.048.274,00 |
| 13.09.2024 | 17,47 | 18,78 | 17,47 | 18,70 | 8,47% | 5.880.691,00 |
| 12.09.2024 | 17,52 | 17,79 | 17,10 | 17,24 | -1,71% | 4.191.061,00 |
| 11.09.2024 | 17,56 | 17,71 | 17,24 | 17,54 | -0,45% | 3.504.695,00 |
| 10.09.2024 | 17,75 | 17,84 | 17,22 | 17,62 | 0,23% | 3.469.456,00 |
| 09.09.2024 | 17,59 | 17,86 | 17,43 | 17,58 | -0,57% | 6.129.164,00 |
| 06.09.2024 | 17,58 | 17,89 | 17,21 | 17,68 | -0,90% | 6.113.369,00 |
| 05.09.2024 | 18,07 | 18,28 | 17,80 | 17,84 | -0,94% | 5.074.221,00 |
| 04.09.2024 | 18,75 | 18,80 | 17,63 | 18,01 | -4,35% | 11.309.542,00 |
| 03.09.2024 | 18,25 | 19,03 | 18,21 | 18,83 | 3,40% | 7.903.705,00 |
| 30.08.2024 | 18,49 | 18,65 | 18,11 | 18,21 | -1,19% | 9.409.846,00 |
| 29.08.2024 | 18,34 | 18,51 | 18,05 | 18,43 | 0,99% | 4.901.284,00 |
| 28.08.2024 | 17,54 | 18,39 | 17,42 | 18,25 | 2,59% | 8.448.968,00 |
| 27.08.2024 | 17,67 | 17,90 | 17,47 | 17,79 | 0,51% | 4.787.662,00 |