86,514$
-3,54%
Echtzeit-Aktienkurs Visteon Corp
Bid:
Ask:
Aktienkurse zur Visteon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 89,49 | 91,00 | 85,83 | 86,50 | -3,56% | 396.944,00 |
| 17.12.2024 | 89,70 | 91,51 | 89,44 | 89,69 | -0,85% | 352.750,00 |
| 16.12.2024 | 92,20 | 93,10 | 90,22 | 90,46 | -2,87% | 267.470,00 |
| 13.12.2024 | 92,60 | 93,38 | 91,05 | 93,13 | -0,22% | 232.939,00 |
| 12.12.2024 | 92,98 | 94,60 | 92,84 | 93,34 | -0,01% | 277.915,00 |
| 11.12.2024 | 93,68 | 93,69 | 89,63 | 93,35 | -0,45% | 397.508,00 |
| 10.12.2024 | 93,43 | 94,81 | 92,36 | 93,77 | 0,96% | 444.348,00 |
| 09.12.2024 | 93,46 | 96,10 | 92,46 | 92,88 | -0,35% | 421.833,00 |
| 06.12.2024 | 95,36 | 95,36 | 92,20 | 93,21 | -0,91% | 304.116,00 |
| 05.12.2024 | 96,19 | 97,67 | 93,95 | 94,06 | -1,78% | 263.726,00 |
| 04.12.2024 | 95,17 | 97,57 | 94,58 | 95,76 | 0,68% | 352.284,00 |
| 03.12.2024 | 95,17 | 95,36 | 93,28 | 95,11 | -0,26% | 255.579,00 |
| 02.12.2024 | 93,83 | 96,51 | 93,07 | 95,36 | 2,13% | 377.473,00 |
| 29.11.2024 | 92,59 | 93,56 | 91,25 | 93,37 | 1,41% | 200.793,00 |
| 27.11.2024 | 92,52 | 94,00 | 91,85 | 92,07 | 0,66% | 228.664,00 |
| 26.11.2024 | 94,84 | 95,45 | 91,41 | 91,47 | -4,58% | 317.000,00 |
| 25.11.2024 | 92,99 | 96,65 | 92,95 | 95,86 | 4,18% | 249.023,00 |
| 22.11.2024 | 90,55 | 92,57 | 90,38 | 92,01 | 1,85% | 198.694,00 |
| 21.11.2024 | 87,50 | 90,34 | 87,00 | 90,34 | 3,28% | 268.005,00 |
| 20.11.2024 | 86,42 | 87,55 | 86,27 | 87,48 | 0,42% | 257.186,00 |
| 19.11.2024 | 88,72 | 89,07 | 86,87 | 87,11 | -3,23% | 224.791,00 |
| 18.11.2024 | 91,99 | 92,39 | 89,66 | 90,02 | -1,82% | 258.195,00 |
| 15.11.2024 | 92,64 | 93,04 | 90,53 | 91,69 | -0,46% | 217.779,00 |
| 14.11.2024 | 93,90 | 95,38 | 91,76 | 92,11 | -1,91% | 429.947,00 |
| 13.11.2024 | 94,67 | 94,86 | 93,42 | 93,90 | -0,35% | 252.794,00 |
| 12.11.2024 | 92,66 | 94,66 | 92,23 | 94,23 | 0,79% | 268.999,00 |
| 11.11.2024 | 92,85 | 93,92 | 92,55 | 93,49 | 1,52% | 233.598,00 |
| 08.11.2024 | 92,01 | 92,79 | 91,65 | 92,09 | -0,31% | 173.279,00 |
| 07.11.2024 | 93,35 | 94,33 | 92,24 | 92,38 | -0,53% | 205.198,00 |
| 06.11.2024 | 96,12 | 96,64 | 91,67 | 92,88 | 1,59% | 467.168,00 |
| 05.11.2024 | 89,89 | 91,50 | 88,82 | 91,42 | 1,13% | 222.664,00 |
| 04.11.2024 | 91,15 | 92,33 | 89,87 | 90,40 | -0,87% | 178.780,00 |
| 01.11.2024 | 91,20 | 92,82 | 90,45 | 91,19 | 1,04% | 369.299,00 |
| 31.10.2024 | 94,53 | 95,09 | 90,01 | 90,25 | -4,30% | 601.684,00 |
| 30.10.2024 | 95,31 | 95,50 | 94,04 | 94,31 | -1,81% | 320.407,00 |
| 29.10.2024 | 95,57 | 96,17 | 94,49 | 96,05 | 0,23% | 343.028,00 |
| 28.10.2024 | 93,32 | 95,91 | 92,32 | 95,83 | 3,18% | 298.014,00 |
| 25.10.2024 | 92,87 | 93,68 | 91,34 | 92,88 | 0,44% | 389.351,00 |
| 24.10.2024 | 92,26 | 96,41 | 90,19 | 92,47 | 5,55% | 727.383,00 |
| 23.10.2024 | 88,01 | 88,52 | 86,77 | 87,61 | -0,74% | 389.476,00 |
| 22.10.2024 | 87,97 | 88,60 | 86,98 | 88,26 | 0,62% | 326.323,00 |
| 21.10.2024 | 90,99 | 91,39 | 87,64 | 87,72 | -4,17% | 329.054,00 |
| 18.10.2024 | 92,08 | 93,57 | 90,77 | 91,54 | 1,27% | 392.869,00 |
| 17.10.2024 | 90,21 | 91,67 | 89,53 | 90,39 | -0,33% | 274.554,00 |
| 16.10.2024 | 90,42 | 91,71 | 90,22 | 90,69 | 1,01% | 317.737,00 |
| 15.10.2024 | 90,87 | 92,51 | 89,70 | 89,78 | -1,60% | 473.254,00 |
| 14.10.2024 | 92,45 | 92,45 | 90,64 | 91,24 | -1,60% | 395.334,00 |
| 11.10.2024 | 91,28 | 93,38 | 91,28 | 92,72 | 0,96% | 228.294,00 |
| 10.10.2024 | 91,19 | 92,30 | 90,99 | 91,84 | -0,34% | 281.848,00 |
| 09.10.2024 | 90,00 | 92,21 | 89,80 | 92,15 | 2,38% | 405.985,00 |
| 08.10.2024 | 91,63 | 92,42 | 89,87 | 90,01 | -2,19% | 356.001,00 |
| 07.10.2024 | 91,73 | 92,57 | 91,26 | 92,03 | -0,30% | 285.417,00 |
| 04.10.2024 | 92,38 | 92,98 | 91,48 | 92,31 | 1,79% | 181.741,00 |
| 03.10.2024 | 92,54 | 92,54 | 90,43 | 90,69 | -3,05% | 342.241,00 |
| 02.10.2024 | 93,77 | 94,55 | 93,07 | 93,54 | -0,04% | 222.419,00 |
| 01.10.2024 | 94,94 | 94,95 | 93,04 | 93,58 | -1,62% | 277.666,00 |
| 30.09.2024 | 95,74 | 97,95 | 94,79 | 95,12 | -2,23% | 225.536,00 |
| 27.09.2024 | 97,68 | 100,27 | 96,82 | 97,29 | 0,97% | 569.798,00 |
| 26.09.2024 | 95,25 | 97,48 | 95,01 | 96,36 | 2,51% | 242.832,00 |
| 25.09.2024 | 95,82 | 96,79 | 93,91 | 94,00 | -2,87% | 265.154,00 |
| 24.09.2024 | 95,59 | 97,71 | 94,90 | 96,78 | 2,39% | 259.648,00 |
| 23.09.2024 | 95,44 | 97,11 | 94,44 | 94,52 | -0,82% | 182.235,00 |
| 20.09.2024 | 97,50 | 97,70 | 94,82 | 95,30 | 0,22% | 444.819,00 |
| 19.09.2024 | 94,95 | 95,80 | 93,85 | 95,09 | 2,93% | 169.450,00 |
| 18.09.2024 | 94,03 | 95,58 | 92,18 | 92,38 | -1,27% | 204.576,00 |
| 17.09.2024 | 92,00 | 94,85 | 92,00 | 93,57 | 3,06% | 188.277,00 |
| 16.09.2024 | 90,71 | 91,47 | 90,36 | 90,79 | 0,30% | 211.354,00 |
| 13.09.2024 | 90,13 | 91,69 | 89,46 | 90,52 | 2,12% | 286.672,00 |
| 12.09.2024 | 90,30 | 90,89 | 88,37 | 88,64 | -1,17% | 389.103,00 |
| 11.09.2024 | 93,35 | 93,60 | 89,35 | 89,69 | -4,56% | 462.756,00 |
| 10.09.2024 | 95,98 | 95,98 | 92,00 | 93,98 | -2,12% | 208.607,00 |
| 09.09.2024 | 96,92 | 97,87 | 95,53 | 96,02 | -0,76% | 150.653,00 |
| 06.09.2024 | 99,83 | 100,40 | 96,59 | 96,76 | -3,06% | 130.316,00 |
| 05.09.2024 | 99,37 | 100,28 | 97,72 | 99,81 | 0,90% | 209.086,00 |
| 04.09.2024 | 99,14 | 99,83 | 98,23 | 98,92 | -0,72% | 121.630,00 |
| 03.09.2024 | 100,46 | 100,59 | 98,85 | 99,64 | -1,57% | 230.426,00 |
| 30.08.2024 | 101,79 | 101,79 | 99,73 | 101,23 | 0,18% | 166.630,00 |
| 29.08.2024 | 101,23 | 101,51 | 99,82 | 101,05 | 1,12% | 175.653,00 |
| 28.08.2024 | 100,56 | 100,97 | 98,90 | 99,93 | -0,99% | 120.747,00 |
| 27.08.2024 | 100,33 | 101,50 | 99,40 | 100,93 | -0,30% | 261.619,00 |
| 26.08.2024 | 101,54 | 102,31 | 100,81 | 101,23 | 0,33% | 177.401,00 |
| 23.08.2024 | 98,17 | 101,80 | 97,59 | 100,90 | 3,96% | 206.000,00 |
| 22.08.2024 | 98,40 | 98,67 | 96,83 | 97,06 | -1,81% | 151.449,00 |
| 21.08.2024 | 97,84 | 99,22 | 96,65 | 98,85 | 2,12% | 198.541,00 |
| 20.08.2024 | 98,06 | 98,43 | 96,66 | 96,80 | -1,61% | 133.310,00 |
| 19.08.2024 | 98,15 | 99,36 | 97,86 | 98,38 | 1,18% | 172.953,00 |
| 16.08.2024 | 97,11 | 97,85 | 96,39 | 97,23 | -0,01% | 174.243,00 |
| 15.08.2024 | 98,92 | 99,99 | 96,96 | 97,24 | 1,03% | 277.193,00 |
| 14.08.2024 | 98,87 | 99,25 | 95,40 | 96,25 | -1,99% | 176.160,00 |
| 13.08.2024 | 96,78 | 98,42 | 96,77 | 98,20 | 1,52% | 203.198,00 |
| 12.08.2024 | 98,71 | 98,71 | 96,31 | 96,73 | -1,55% | 198.452,00 |
| 09.08.2024 | 100,12 | 100,12 | 97,89 | 98,25 | -2,32% | 253.922,00 |
| 08.08.2024 | 99,76 | 101,41 | 99,04 | 100,58 | 2,10% | 370.432,00 |
| 07.08.2024 | 101,66 | 102,83 | 97,95 | 98,52 | -1,49% | 361.676,00 |
| 06.08.2024 | 101,69 | 101,90 | 98,70 | 100,00 | -1,98% | 326.704,00 |
| 05.08.2024 | 99,05 | 102,43 | 96,57 | 102,02 | -2,25% | 472.078,00 |
| 02.08.2024 | 109,32 | 109,32 | 104,06 | 104,37 | -7,11% | 271.141,00 |
| 01.08.2024 | 114,77 | 116,60 | 110,60 | 112,36 | -2,69% | 388.769,00 |
| 31.07.2024 | 115,40 | 117,94 | 114,51 | 115,47 | 0,51% | 441.564,00 |
| 30.07.2024 | 111,12 | 115,12 | 110,70 | 114,88 | 3,38% | 301.289,00 |