12,909$
0,85%
Echtzeit-Aktienkurs Vestis Corp.
Bid:
Ask:
Aktienkurse zur Vestis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,70 | 12,95 | 12,60 | 12,92 | 0,94% | 1.990.933,00 |
| 28.05.2026 | 11,85 | 12,91 | 11,67 | 12,80 | 6,93% | 2.059.176,00 |
| 27.05.2026 | 11,82 | 12,20 | 11,62 | 11,97 | 1,53% | 2.033.170,00 |
| 26.05.2026 | 11,87 | 12,03 | 11,27 | 11,79 | 0,43% | 2.124.344,00 |
| 22.05.2026 | 11,66 | 11,88 | 11,51 | 11,74 | 1,12% | 1.530.019,00 |
| 21.05.2026 | 11,50 | 11,68 | 11,32 | 11,61 | -0,77% | 866.615,00 |
| 20.05.2026 | 11,87 | 12,04 | 11,54 | 11,70 | -1,18% | 1.343.004,00 |
| 19.05.2026 | 12,24 | 12,25 | 11,84 | 11,84 | -2,71% | 1.077.865,00 |
| 18.05.2026 | 12,20 | 12,42 | 11,99 | 12,17 | -0,65% | 2.135.855,00 |
| 15.05.2026 | 12,08 | 12,36 | 11,95 | 12,25 | 0,66% | 2.532.452,00 |
| 14.05.2026 | 11,44 | 12,17 | 11,39 | 12,17 | 8,18% | 2.567.935,00 |
| 13.05.2026 | 12,49 | 12,60 | 10,61 | 11,25 | -6,25% | 3.985.055,00 |
| 12.05.2026 | 11,78 | 12,47 | 11,03 | 12,00 | 29,03% | 9.378.076,00 |
| 11.05.2026 | 9,26 | 9,36 | 9,15 | 9,30 | 0,65% | 1.359.518,00 |
| 08.05.2026 | 9,31 | 9,31 | 9,12 | 9,24 | -0,54% | 1.038.617,00 |
| 07.05.2026 | 9,33 | 9,50 | 9,26 | 9,29 | 0,76% | 1.275.942,00 |
| 06.05.2026 | 9,41 | 9,44 | 9,10 | 9,22 | -0,54% | 861.952,00 |
| 05.05.2026 | 9,05 | 9,38 | 9,04 | 9,27 | 3,92% | 1.064.982,00 |
| 04.05.2026 | 9,63 | 9,64 | 8,90 | 8,92 | -8,14% | 1.345.015,00 |
| 01.05.2026 | 9,78 | 9,82 | 9,58 | 9,71 | -0,10% | 886.702,00 |
| 30.04.2026 | 9,59 | 9,87 | 9,58 | 9,72 | 1,57% | 782.957,00 |
| 29.04.2026 | 9,55 | 9,64 | 9,35 | 9,57 | -0,52% | 1.189.663,00 |
| 28.04.2026 | 9,70 | 9,79 | 9,48 | 9,62 | -0,21% | 709.294,00 |
| 27.04.2026 | 9,78 | 9,94 | 9,63 | 9,64 | -1,53% | 1.258.219,00 |
| 24.04.2026 | 9,51 | 9,83 | 9,40 | 9,79 | 3,05% | 1.059.375,00 |
| 23.04.2026 | 9,95 | 10,12 | 9,39 | 9,50 | -4,81% | 1.100.935,00 |
| 22.04.2026 | 10,16 | 10,34 | 9,84 | 9,98 | -1,19% | 899.906,00 |
| 21.04.2026 | 10,22 | 10,38 | 10,01 | 10,10 | -0,88% | 1.342.344,00 |
| 20.04.2026 | 9,89 | 10,29 | 9,88 | 10,19 | 3,03% | 1.299.105,00 |
| 17.04.2026 | 9,58 | 9,95 | 9,54 | 9,89 | 4,32% | 1.663.659,00 |
| 16.04.2026 | 9,24 | 9,67 | 9,24 | 9,48 | 2,49% | 1.505.726,00 |
| 15.04.2026 | 9,20 | 9,34 | 9,09 | 9,25 | 0,33% | 1.064.554,00 |
| 14.04.2026 | 8,83 | 9,24 | 8,82 | 9,22 | 4,42% | 998.137,00 |
| 13.04.2026 | 8,55 | 8,83 | 8,48 | 8,83 | 1,96% | 651.293,00 |
| 10.04.2026 | 8,58 | 8,84 | 8,55 | 8,66 | 0,81% | 750.654,00 |
| 09.04.2026 | 8,07 | 8,62 | 8,06 | 8,59 | 5,27% | 1.571.583,00 |
| 08.04.2026 | 8,11 | 8,44 | 8,09 | 8,16 | 3,55% | 1.453.976,00 |
| 07.04.2026 | 7,77 | 7,94 | 7,75 | 7,88 | 1,03% | 719.103,00 |
| 06.04.2026 | 7,80 | 7,86 | 7,70 | 7,80 | -0,38% | 644.599,00 |
| 02.04.2026 | 7,61 | 7,90 | 7,37 | 7,83 | 0,13% | 627.191,00 |
| 01.04.2026 | 8,00 | 8,00 | 7,78 | 7,82 | -0,51% | 882.545,00 |
| 31.03.2026 | 7,93 | 7,97 | 7,65 | 7,86 | 0,51% | 905.318,00 |
| 30.03.2026 | 7,79 | 7,91 | 7,70 | 7,82 | 1,43% | 862.565,00 |
| 27.03.2026 | 7,69 | 7,82 | 7,56 | 7,71 | -0,13% | 1.118.311,00 |
| 26.03.2026 | 7,86 | 8,07 | 7,71 | 7,72 | -3,14% | 1.070.571,00 |
| 25.03.2026 | 7,81 | 8,00 | 7,61 | 7,97 | 3,91% | 928.329,00 |
| 24.03.2026 | 7,64 | 7,77 | 7,53 | 7,67 | -0,65% | 888.956,00 |
| 23.03.2026 | 7,44 | 7,83 | 7,30 | 7,72 | 6,48% | 1.405.491,00 |
| 20.03.2026 | 7,31 | 7,45 | 7,03 | 7,25 | -1,76% | 5.586.253,00 |
| 19.03.2026 | 7,15 | 7,48 | 7,05 | 7,38 | 0,54% | 1.428.132,00 |
| 18.03.2026 | 7,58 | 7,63 | 7,33 | 7,34 | -4,18% | 1.621.809,00 |
| 17.03.2026 | 7,41 | 7,74 | 7,41 | 7,66 | 4,22% | 1.394.563,00 |
| 16.03.2026 | 7,65 | 7,66 | 7,35 | 7,35 | -3,16% | 1.390.515,00 |
| 13.03.2026 | 7,56 | 7,62 | 7,40 | 7,59 | 0,80% | 1.141.348,00 |
| 12.03.2026 | 7,42 | 7,99 | 7,39 | 7,53 | 0,40% | 1.680.951,00 |
| 11.03.2026 | 7,65 | 7,73 | 7,23 | 7,50 | -3,72% | 1.631.734,00 |
| 10.03.2026 | 8,02 | 8,14 | 7,76 | 7,79 | -3,35% | 1.411.391,00 |
| 09.03.2026 | 7,67 | 8,10 | 7,48 | 8,06 | 2,54% | 1.690.018,00 |
| 06.03.2026 | 7,94 | 7,95 | 7,61 | 7,86 | -2,48% | 1.293.564,00 |
| 05.03.2026 | 7,65 | 8,18 | 7,54 | 8,06 | 5,22% | 2.314.663,00 |
| 04.03.2026 | 7,69 | 7,77 | 7,60 | 7,66 | 0,52% | 1.190.444,00 |
| 03.03.2026 | 7,67 | 7,75 | 7,35 | 7,62 | -3,05% | 1.729.383,00 |
| 02.03.2026 | 7,78 | 7,92 | 7,68 | 7,86 | -0,13% | 1.100.850,00 |
| 27.02.2026 | 7,69 | 8,03 | 7,64 | 7,87 | 0,51% | 1.950.031,00 |
| 26.02.2026 | 7,67 | 8,03 | 7,61 | 7,83 | 2,35% | 1.627.235,00 |
| 25.02.2026 | 7,57 | 7,65 | 7,38 | 7,65 | 2,55% | 1.402.041,00 |
| 24.02.2026 | 7,70 | 7,70 | 7,36 | 7,46 | -1,58% | 1.557.344,00 |
| 23.02.2026 | 7,89 | 7,97 | 7,56 | 7,58 | -5,01% | 1.751.176,00 |
| 20.02.2026 | 7,64 | 8,05 | 7,56 | 7,98 | 3,91% | 2.005.999,00 |
| 19.02.2026 | 7,65 | 7,76 | 7,56 | 7,68 | 0,13% | 1.174.880,00 |
| 18.02.2026 | 7,56 | 7,77 | 7,47 | 7,67 | 1,59% | 1.509.958,00 |
| 17.02.2026 | 7,56 | 7,73 | 7,32 | 7,55 | -1,95% | 2.566.760,00 |
| 13.02.2026 | 8,26 | 8,35 | 7,68 | 7,70 | -6,44% | 2.905.357,00 |
| 12.02.2026 | 8,86 | 8,87 | 8,23 | 8,23 | -5,07% | 2.630.233,00 |
| 11.02.2026 | 8,61 | 8,89 | 8,40 | 8,67 | 2,00% | 4.205.982,00 |
| 10.02.2026 | 8,99 | 9,80 | 8,49 | 8,50 | 16,12% | 7.983.931,00 |
| 09.02.2026 | 7,17 | 7,51 | 7,12 | 7,32 | 1,95% | 2.236.862,00 |
| 06.02.2026 | 6,89 | 7,23 | 6,85 | 7,18 | 5,12% | 1.537.843,00 |
| 05.02.2026 | 6,82 | 7,02 | 6,81 | 6,83 | -1,59% | 1.861.910,00 |
| 04.02.2026 | 6,85 | 7,16 | 6,83 | 6,94 | 2,36% | 3.114.564,00 |
| 03.02.2026 | 6,65 | 6,84 | 6,52 | 6,78 | 1,50% | 1.732.849,00 |
| 02.02.2026 | 6,49 | 6,79 | 6,48 | 6,68 | 2,30% | 1.752.550,00 |
| 30.01.2026 | 6,53 | 6,70 | 6,49 | 6,53 | -0,46% | 1.590.454,00 |
| 29.01.2026 | 6,31 | 6,65 | 6,30 | 6,56 | 3,80% | 2.833.334,00 |
| 28.01.2026 | 6,91 | 7,05 | 6,25 | 6,32 | -6,37% | 2.871.808,00 |
| 27.01.2026 | 6,79 | 6,81 | 6,60 | 6,75 | -0,30% | 2.328.317,00 |
| 26.01.2026 | 6,84 | 6,86 | 6,69 | 6,77 | -1,17% | 1.326.198,00 |
| 23.01.2026 | 6,72 | 6,87 | 6,66 | 6,85 | 1,48% | 1.282.634,00 |
| 22.01.2026 | 6,71 | 6,83 | 6,64 | 6,75 | 1,20% | 1.210.327,00 |
| 21.01.2026 | 6,59 | 6,75 | 6,51 | 6,67 | 1,83% | 2.061.834,00 |
| 20.01.2026 | 6,72 | 6,74 | 6,46 | 6,55 | -4,26% | 1.082.762,00 |
| 19.01.2026 | 6,83 | 6,84 | 6,82 | 6,84 | -0,56% | - |
| 16.01.2026 | 6,83 | 6,93 | 6,74 | 6,88 | 0,15% | 1.888.774,00 |
| 15.01.2026 | 6,50 | 6,88 | 6,47 | 6,87 | 5,69% | 1.253.860,00 |
| 14.01.2026 | 6,32 | 6,64 | 6,32 | 6,50 | 0,62% | 1.214.656,00 |
| 13.01.2026 | 6,37 | 6,49 | 6,30 | 6,46 | 1,41% | 1.226.536,00 |
| 12.01.2026 | 6,44 | 6,49 | 6,25 | 6,37 | -1,09% | 1.362.635,00 |
| 09.01.2026 | 6,34 | 6,55 | 6,24 | 6,44 | 1,90% | 1.683.879,00 |
| 08.01.2026 | 6,13 | 6,52 | 6,03 | 6,32 | -8,27% | 3.607.403,00 |
| 07.01.2026 | 7,12 | 7,12 | 6,64 | 6,89 | -1,57% | 1.613.705,00 |