25,463$
-3,84%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,69 | 26,69 | 25,14 | 25,51 | -3,66% | 3.881.688,00 |
| 20.02.2025 | 26,56 | 26,56 | 25,63 | 26,48 | -0,15% | 3.537.501,00 |
| 19.02.2025 | 26,00 | 26,54 | 25,79 | 26,52 | 1,11% | 3.391.612,00 |
| 18.02.2025 | 25,70 | 26,35 | 25,47 | 26,23 | 2,50% | 5.317.370,00 |
| 17.02.2025 | 25,57 | 25,59 | 25,54 | 25,59 | 0,00% | - |
| 14.02.2025 | 25,55 | 25,72 | 25,06 | 25,59 | 0,20% | 4.690.532,00 |
| 13.02.2025 | 24,50 | 25,67 | 24,32 | 25,54 | 5,76% | 5.411.899,00 |
| 12.02.2025 | 23,64 | 24,51 | 23,48 | 24,15 | -0,82% | 3.654.956,00 |
| 11.02.2025 | 23,48 | 24,66 | 23,41 | 24,35 | 2,87% | 4.475.056,00 |
| 10.02.2025 | 23,95 | 23,95 | 23,41 | 23,67 | -1,05% | 4.466.683,00 |
| 07.02.2025 | 24,56 | 24,64 | 23,76 | 23,92 | -3,00% | 5.362.209,00 |
| 06.02.2025 | 25,39 | 25,48 | 24,56 | 24,66 | -0,84% | 3.011.102,00 |
| 05.02.2025 | 25,13 | 25,18 | 24,72 | 24,87 | -1,15% | 3.864.968,00 |
| 04.02.2025 | 24,82 | 25,19 | 24,18 | 25,16 | 2,19% | 4.729.513,00 |
| 03.02.2025 | 25,25 | 25,43 | 24,45 | 24,62 | -5,20% | 8.652.399,00 |
| 31.01.2025 | 26,66 | 26,79 | 25,96 | 25,97 | -3,56% | 5.502.582,00 |
| 30.01.2025 | 26,04 | 26,93 | 25,67 | 26,93 | 5,36% | 8.531.574,00 |
| 29.01.2025 | 27,74 | 29,02 | 25,01 | 25,56 | -3,87% | 23.950.540,00 |
| 28.01.2025 | 25,89 | 26,98 | 25,83 | 26,59 | 2,31% | 9.528.882,00 |
| 27.01.2025 | 25,94 | 26,12 | 25,55 | 25,99 | -1,29% | 7.492.830,00 |
| 24.01.2025 | 25,59 | 26,48 | 25,57 | 26,33 | 2,73% | 6.458.006,00 |
| 23.01.2025 | 24,77 | 25,75 | 24,66 | 25,63 | 2,03% | 4.923.866,00 |
| 22.01.2025 | 24,82 | 25,21 | 24,51 | 25,12 | 1,29% | 5.709.207,00 |
| 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 |