90,029$
-0,41%
Echtzeit-Aktienkurs Visteon Corp.
Bid:
Ask:
Aktienkurse zur Visteon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 91,03 | 91,03 | 89,64 | 90,03 | -0,41% | - |
| 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 |
| 29.07.2024 | 111,35 | 113,02 | 110,31 | 111,12 | -0,37% | 317.224,00 |
| 26.07.2024 | 114,07 | 115,27 | 109,86 | 111,53 | -1,40% | 386.287,00 |
| 25.07.2024 | 111,70 | 113,84 | 108,22 | 113,11 | 6,33% | 674.555,00 |
| 24.07.2024 | 106,36 | 109,26 | 106,25 | 106,38 | -0,92% | 316.946,00 |
| 23.07.2024 | 107,43 | 108,97 | 106,34 | 107,37 | -0,22% | 336.616,00 |
| 22.07.2024 | 107,84 | 108,53 | 105,88 | 107,61 | -0,31% | 375.030,00 |
| 19.07.2024 | 112,94 | 112,94 | 106,64 | 107,94 | -4,94% | 314.833,00 |
| 18.07.2024 | 114,36 | 116,97 | 113,19 | 113,55 | -0,76% | 176.607,00 |
| 17.07.2024 | 114,54 | 115,58 | 112,63 | 114,42 | -0,50% | 365.209,00 |
| 16.07.2024 | 112,38 | 115,24 | 111,99 | 115,00 | 3,43% | 331.033,00 |
| 15.07.2024 | 110,71 | 112,40 | 109,38 | 111,19 | 0,86% | 193.743,00 |
| 12.07.2024 | 107,25 | 111,12 | 106,65 | 110,24 | 1,45% | 366.421,00 |
| 11.07.2024 | 107,64 | 109,68 | 106,91 | 108,66 | 3,45% | 335.225,00 |
| 10.07.2024 | 104,03 | 105,59 | 103,31 | 105,04 | 1,52% | 181.506,00 |
| 09.07.2024 | 105,62 | 105,62 | 103,30 | 103,47 | -2,46% | 520.419,00 |
| 08.07.2024 | 108,82 | 109,28 | 105,68 | 106,08 | -1,58% | 216.546,00 |
| 05.07.2024 | 107,21 | 108,42 | 107,07 | 107,78 | -0,28% | 181.251,00 |
| 03.07.2024 | 108,52 | 109,46 | 107,85 | 108,08 | 0,49% | 123.229,00 |
| 02.07.2024 | 105,38 | 108,81 | 104,46 | 107,55 | 2,06% | 158.084,00 |
| 01.07.2024 | 106,39 | 107,79 | 104,96 | 105,38 | -1,24% | 160.946,00 |
| 28.06.2024 | 106,55 | 107,21 | 105,51 | 106,70 | 1,09% | 306.352,00 |
| 27.06.2024 | 106,13 | 106,22 | 104,94 | 105,55 | -0,16% | 184.804,00 |
| 26.06.2024 | 105,19 | 105,86 | 103,48 | 105,72 | -0,54% | 294.030,00 |
| 25.06.2024 | 107,70 | 108,34 | 105,91 | 106,29 | -1,88% | 227.657,00 |
| 24.06.2024 | 107,04 | 110,07 | 107,04 | 108,33 | 1,25% | 246.482,00 |
| 21.06.2024 | 105,54 | 107,20 | 104,81 | 106,99 | 1,82% | 606.925,00 |
| 20.06.2024 | 103,03 | 106,35 | 103,02 | 105,08 | 1,44% | 251.507,00 |
| 18.06.2024 | 105,06 | 105,54 | 102,65 | 103,59 | -1,68% | 217.132,00 |
| 17.06.2024 | 103,99 | 105,83 | 103,53 | 105,36 | 1,35% | 202.302,00 |
| 14.06.2024 | 104,55 | 104,55 | 101,42 | 103,96 | -2,13% | 293.071,00 |