11,359$
-1,57%
Echtzeit-Aktienkurs VF Corp
Bid:
Ask:
Aktienkurse zur VF Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,50 | 11,52 | 11,23 | 11,39 | -1,30% | 5.875.762,00 |
| 24.04.2025 | 11,26 | 11,67 | 11,20 | 11,54 | 3,87% | 8.462.432,00 |
| 23.04.2025 | 11,75 | 12,03 | 11,08 | 11,11 | 1,83% | 11.520.482,00 |
| 22.04.2025 | 10,48 | 10,97 | 10,35 | 10,91 | 4,20% | 12.043.304,00 |
| 21.04.2025 | 10,31 | 10,56 | 10,15 | 10,47 | 0,19% | 7.363.154,00 |
| 17.04.2025 | 10,31 | 10,50 | 10,07 | 10,45 | 1,36% | 10.713.931,00 |
| 16.04.2025 | 10,68 | 10,85 | 10,13 | 10,31 | -4,89% | 9.559.547,00 |
| 15.04.2025 | 11,15 | 11,23 | 10,63 | 10,84 | -3,82% | 8.952.660,00 |
| 14.04.2025 | 11,50 | 11,79 | 11,07 | 11,27 | 1,44% | 12.721.031,00 |
| 11.04.2025 | 11,16 | 11,33 | 10,36 | 11,11 | -2,88% | 10.862.325,00 |
| 10.04.2025 | 11,41 | 11,85 | 10,93 | 11,44 | -7,89% | 15.137.299,00 |
| 09.04.2025 | 9,61 | 12,68 | 9,41 | 12,42 | 27,52% | 28.103.666,00 |
| 08.04.2025 | 11,81 | 11,87 | 9,56 | 9,74 | -13,50% | 20.377.277,00 |
| 07.04.2025 | 10,85 | 12,21 | 10,64 | 11,26 | -2,60% | 17.263.347,00 |
| 04.04.2025 | 11,30 | 12,10 | 10,07 | 11,56 | -1,03% | 33.083.954,00 |
| 03.04.2025 | 14,50 | 14,57 | 11,55 | 11,68 | -28,74% | 33.962.265,00 |
| 02.04.2025 | 15,86 | 16,56 | 15,80 | 16,39 | 1,80% | 5.190.524,00 |
| 01.04.2025 | 15,63 | 16,20 | 15,44 | 16,10 | 3,74% | 6.014.335,00 |
| 31.03.2025 | 15,40 | 15,69 | 14,93 | 15,52 | -1,08% | 6.304.494,00 |
| 28.03.2025 | 16,05 | 16,39 | 15,52 | 15,69 | -4,74% | 5.291.700,00 |
| 27.03.2025 | 16,12 | 16,78 | 16,00 | 16,47 | 0,92% | 5.546.233,00 |
| 26.03.2025 | 16,58 | 16,70 | 16,16 | 16,32 | -0,91% | 5.914.839,00 |
| 25.03.2025 | 17,09 | 17,24 | 16,47 | 16,47 | -3,12% | 6.555.433,00 |
| 24.03.2025 | 16,87 | 17,26 | 16,85 | 17,00 | 3,85% | 8.484.339,00 |
| 21.03.2025 | 15,92 | 16,87 | 15,86 | 16,37 | 0,74% | 65.333.844,00 |
| 20.03.2025 | 16,25 | 16,47 | 16,16 | 16,25 | -0,91% | 7.154.726,00 |
| 19.03.2025 | 15,82 | 16,51 | 15,76 | 16,40 | 3,21% | 6.656.652,00 |
| 18.03.2025 | 16,45 | 16,46 | 15,64 | 15,89 | -3,35% | 8.822.918,00 |
| 17.03.2025 | 16,62 | 16,86 | 16,30 | 16,44 | -1,08% | 7.697.346,00 |
| 14.03.2025 | 16,71 | 16,78 | 16,27 | 16,62 | 1,96% | 7.579.452,00 |
| 13.03.2025 | 16,75 | 16,90 | 16,09 | 16,30 | -2,69% | 8.514.057,00 |
| 12.03.2025 | 17,59 | 17,92 | 16,72 | 16,75 | -3,35% | 10.260.819,00 |
| 11.03.2025 | 17,40 | 17,57 | 16,64 | 17,33 | -0,40% | 13.001.073,00 |
| 10.03.2025 | 18,48 | 18,79 | 17,05 | 17,40 | -9,04% | 11.195.137,00 |
| 07.03.2025 | 20,20 | 20,27 | 18,05 | 19,13 | -6,96% | 12.179.949,00 |
| 06.03.2025 | 23,33 | 23,90 | 20,46 | 20,56 | -12,32% | 9.691.703,00 |
| 05.03.2025 | 22,60 | 23,49 | 22,54 | 23,45 | 4,04% | 4.782.166,00 |
| 04.03.2025 | 23,81 | 23,91 | 21,79 | 22,54 | -7,40% | 10.593.424,00 |
| 03.03.2025 | 24,77 | 25,09 | 24,04 | 24,34 | -2,37% | 5.230.538,00 |
| 28.02.2025 | 24,75 | 25,09 | 24,49 | 24,93 | 1,38% | 4.907.835,00 |
| 27.02.2025 | 25,47 | 25,51 | 24,57 | 24,59 | -2,96% | 3.167.174,00 |
| 26.02.2025 | 25,22 | 25,81 | 24,99 | 25,34 | 0,32% | 3.248.645,00 |
| 25.02.2025 | 25,27 | 25,50 | 24,74 | 25,26 | 0,04% | 3.793.272,00 |
| 24.02.2025 | 25,57 | 25,75 | 25,23 | 25,25 | -1,02% | 4.576.705,00 |
| 21.02.2025 | 26,69 | 26,69 | 25,14 | 25,51 | -3,66% | 3.881.688,00 |
| 20.02.2025 | 26,50 | 26,56 | 25,63 | 26,48 | -0,15% | 3.537.501,00 |
| 19.02.2025 | 25,95 | 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 |
| 14.02.2025 | 25,55 | 25,72 | 25,06 | 25,59 | 0,20% | 4.690.532,00 |
| 13.02.2025 | 24,47 | 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 | 23,49 | 24,66 | 23,41 | 24,35 | 2,87% | 4.475.056,00 |
| 10.02.2025 | 23,86 | 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 | 24,99 | 25,18 | 24,72 | 24,87 | -1,15% | 3.864.968,00 |
| 04.02.2025 | 24,60 | 25,19 | 24,18 | 25,16 | 2,19% | 4.729.513,00 |
| 03.02.2025 | 25,24 | 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 | 26,06 | 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 | 25,83 | 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 | 24,84 | 25,75 | 24,66 | 25,63 | 2,03% | 4.923.866,00 |
| 22.01.2025 | 24,81 | 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 | 23,34 | 23,72 | 22,86 | 23,65 | 2,83% | 4.272.274,00 |
| 15.01.2025 | 23,71 | 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 | 22,58 | 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 | 21,58 | 21,97 | 21,39 | 21,57 | 0,23% | 4.810.000,00 |
| 06.01.2025 | 21,46 | 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 | 22,67 | 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 | 20,70 | 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 | 21,39 | 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 | 20,54 | 20,71 | 20,26 | 20,43 | -1,73% | 3.782.660,00 |
| 04.12.2024 | 20,65 | 21,03 | 20,64 | 20,79 | -0,34% | 3.426.926,00 |
| 03.12.2024 | 20,90 | 21,11 | 20,55 | 20,86 | -0,05% | 5.704.246,00 |
| 02.12.2024 | 20,35 | 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 |