21,100$
-1,77%
Echtzeit-Aktienkurs V.F. Corp.
Bid:
Ask:
Aktienkurse zur V.F. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,29 | 21,54 | 20,77 | 21,10 | -1,77% | 662.577,00 |
| 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% | 9.562.635,00 |
| 30.10.2024 | 21,40 | 23,09 | 20,43 | 22,26 | 2,91% | 20.918.556,00 |
| 29.10.2024 | 20,31 | 21,93 | 19,70 | 21,63 | 27,01% | 29.941.373,00 |
| 28.10.2024 | 16,67 | 17,42 | 16,65 | 17,03 | 1,79% | 11.106.223,00 |
| 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% | 6.862.524,00 |
| 23.10.2024 | 17,79 | 17,79 | 17,10 | 17,20 | -3,26% | 8.636.260,00 |
| 22.10.2024 | 18,07 | 18,23 | 17,69 | 17,78 | -2,20% | 9.685.025,00 |
| 21.10.2024 | 17,85 | 18,46 | 17,45 | 18,18 | -7,24% | 11.435.482,00 |
| 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% | 5.867.831,00 |
| 16.10.2024 | 19,71 | 20,05 | 19,48 | 19,55 | 0,31% | 5.098.995,00 |
| 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% | 7.832.335,00 |
| 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% | 3.957.171,00 |
| 09.10.2024 | 20,02 | 20,42 | 19,83 | 19,98 | 0,40% | 4.950.219,00 |
| 08.10.2024 | 19,63 | 20,14 | 19,50 | 19,90 | 0,30% | 4.053.184,00 |
| 07.10.2024 | 21,32 | 21,40 | 19,70 | 19,84 | -6,90% | 7.684.582,00 |
| 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% | 4.083.644,00 |
| 02.10.2024 | 19,45 | 19,82 | 19,38 | 19,49 | -2,21% | 3.644.876,00 |
| 01.10.2024 | 19,76 | 19,95 | 19,30 | 19,93 | -0,10% | 8.451.001,00 |
| 30.09.2024 | 19,62 | 19,98 | 19,45 | 19,95 | 1,94% | 5.366.386,00 |
| 27.09.2024 | 19,41 | 19,95 | 19,24 | 19,57 | 1,66% | 4.971.280,00 |
| 26.09.2024 | 18,88 | 19,26 | 18,81 | 19,25 | 4,62% | 4.270.913,00 |
| 25.09.2024 | 18,72 | 18,77 | 18,33 | 18,40 | -1,87% | 6.290.295,00 |
| 24.09.2024 | 18,79 | 18,89 | 18,16 | 18,75 | 2,18% | 6.319.461,00 |
| 23.09.2024 | 18,61 | 18,67 | 18,14 | 18,35 | -1,61% | 5.619.886,00 |
| 20.09.2024 | 18,58 | 18,96 | 18,35 | 18,65 | 0,00% | 23.115.610,00 |
| 19.09.2024 | 19,44 | 19,57 | 18,49 | 18,65 | -2,41% | 8.166.307,00 |
| 18.09.2024 | 19,35 | 19,95 | 18,86 | 19,11 | 3,86% | 11.214.587,00 |
| 17.09.2024 | 18,33 | 18,60 | 18,06 | 18,40 | 1,10% | 5.321.827,00 |
| 16.09.2024 | 18,32 | 18,71 | 18,17 | 18,20 | -2,67% | 5.044.410,00 |
| 13.09.2024 | 17,47 | 18,78 | 17,47 | 18,70 | 8,47% | 5.880.691,00 |
| 12.09.2024 | 17,52 | 17,79 | 17,10 | 17,24 | -1,71% | 4.188.414,00 |
| 11.09.2024 | 17,56 | 17,71 | 17,24 | 17,54 | -0,45% | 3.502.416,00 |
| 10.09.2024 | 17,75 | 17,84 | 17,22 | 17,62 | 0,23% | 3.469.201,00 |
| 09.09.2024 | 17,59 | 17,86 | 17,43 | 17,58 | -0,57% | 6.127.393,00 |
| 06.09.2024 | 17,58 | 17,89 | 17,21 | 17,68 | -0,90% | 6.113.369,00 |
| 05.09.2024 | 18,07 | 18,28 | 17,80 | 17,84 | -0,94% | 5.074.164,00 |
| 04.09.2024 | 18,75 | 18,80 | 17,63 | 18,01 | -4,35% | 11.301.245,00 |
| 03.09.2024 | 18,25 | 19,03 | 18,21 | 18,83 | 3,40% | 7.617.444,00 |
| 30.08.2024 | 18,49 | 18,65 | 18,11 | 18,21 | -1,19% | 9.409.846,00 |
| 29.08.2024 | 18,34 | 18,51 | 18,05 | 18,43 | 0,99% | 4.898.022,00 |
| 28.08.2024 | 17,54 | 18,39 | 17,42 | 18,25 | 2,59% | 8.445.567,00 |
| 27.08.2024 | 17,67 | 17,90 | 17,47 | 17,79 | 0,51% | 4.776.473,00 |
| 26.08.2024 | 17,38 | 17,77 | 17,03 | 17,70 | 3,63% | 5.137.897,00 |
| 23.08.2024 | 16,63 | 17,38 | 16,63 | 17,08 | 2,89% | 3.323.430,00 |
| 22.08.2024 | 16,97 | 17,13 | 16,53 | 16,60 | -2,52% | 3.052.699,00 |
| 21.08.2024 | 16,91 | 17,21 | 16,61 | 17,03 | 1,92% | 3.565.987,00 |
| 20.08.2024 | 16,71 | 16,93 | 16,44 | 16,71 | -1,59% | 5.041.062,00 |
| 19.08.2024 | 16,93 | 17,41 | 16,90 | 16,98 | 0,59% | 5.050.584,00 |
| 16.08.2024 | 17,32 | 17,38 | 16,58 | 16,88 | -2,82% | 6.005.901,00 |
| 15.08.2024 | 17,33 | 17,74 | 17,20 | 17,37 | 3,21% | 5.288.848,00 |
| 14.08.2024 | 17,80 | 17,87 | 16,82 | 16,83 | -5,45% | 6.641.554,00 |
| 13.08.2024 | 16,76 | 17,83 | 16,76 | 17,80 | 7,29% | 8.293.709,00 |
| 12.08.2024 | 17,40 | 17,62 | 16,52 | 16,59 | -4,66% | 7.251.910,00 |
| 09.08.2024 | 17,95 | 17,98 | 17,22 | 17,40 | -2,19% | 6.614.098,00 |
| 08.08.2024 | 17,60 | 17,96 | 17,25 | 17,79 | 1,08% | 8.727.841,00 |
| 07.08.2024 | 18,00 | 18,86 | 17,44 | 17,60 | 7,06% | 17.419.025,00 |
| 06.08.2024 | 15,91 | 17,03 | 15,78 | 16,44 | 2,30% | 12.430.885,00 |
| 05.08.2024 | 14,87 | 16,11 | 14,70 | 16,07 | 0,06% | 14.400.696,00 |
| 02.08.2024 | 16,07 | 16,11 | 15,09 | 16,06 | -2,90% | 11.212.607,00 |
| 01.08.2024 | 17,08 | 17,08 | 16,24 | 16,54 | -2,48% | 7.011.902,00 |
| 31.07.2024 | 16,54 | 17,32 | 16,41 | 16,96 | 2,29% | 5.616.103,00 |
| 30.07.2024 | 16,29 | 16,72 | 16,29 | 16,58 | 1,47% | 3.968.037,00 |
| 29.07.2024 | 16,39 | 16,50 | 16,04 | 16,34 | -0,31% | 4.905.631,00 |
| 26.07.2024 | 16,21 | 16,41 | 16,01 | 16,39 | 1,99% | 4.213.302,00 |
| 25.07.2024 | 16,00 | 16,42 | 15,94 | 16,07 | 0,63% | 4.009.312,00 |
| 24.07.2024 | 16,22 | 16,56 | 15,78 | 15,97 | -1,84% | 6.313.869,00 |
| 23.07.2024 | 16,14 | 16,36 | 15,98 | 16,27 | -0,06% | 5.136.054,00 |
| 22.07.2024 | 16,34 | 16,44 | 15,79 | 16,28 | -0,61% | 5.108.276,00 |
| 19.07.2024 | 16,12 | 16,49 | 15,73 | 16,38 | 2,18% | 7.727.545,00 |
| 18.07.2024 | 16,52 | 16,89 | 15,90 | 16,03 | -0,74% | 10.834.404,00 |
| 17.07.2024 | 15,13 | 16,41 | 14,77 | 16,15 | 13,57% | 32.145.048,00 |
| 16.07.2024 | 13,40 | 14,26 | 13,27 | 14,22 | 6,68% | 7.342.569,00 |
| 15.07.2024 | 13,51 | 13,65 | 13,33 | 13,33 | -3,05% | 5.849.815,00 |
| 12.07.2024 | 13,67 | 13,85 | 13,49 | 13,75 | 2,46% | 6.286.929,00 |
| 11.07.2024 | 13,08 | 13,45 | 13,01 | 13,42 | 5,34% | 7.017.960,00 |
| 10.07.2024 | 13,08 | 13,11 | 12,68 | 12,74 | -1,85% | 5.742.082,00 |
| 09.07.2024 | 13,38 | 13,42 | 12,77 | 12,98 | -3,49% | 4.816.510,00 |
| 08.07.2024 | 13,13 | 13,49 | 13,07 | 13,45 | 3,86% | 5.542.028,00 |
| 05.07.2024 | 12,98 | 13,23 | 12,81 | 12,95 | -0,38% | 5.758.083,00 |
| 03.07.2024 | 12,88 | 13,24 | 12,84 | 13,00 | 1,33% | 3.004.016,00 |
| 02.07.2024 | 12,84 | 13,00 | 12,74 | 12,83 | -0,08% | 6.842.366,00 |
| 01.07.2024 | 13,65 | 13,89 | 12,78 | 12,84 | -4,89% | 8.253.260,00 |
| 28.06.2024 | 13,50 | 13,86 | 13,33 | 13,50 | -2,17% | 8.068.551,00 |
| 27.06.2024 | 13,75 | 13,95 | 13,61 | 13,80 | -1,92% | 4.775.827,00 |
| 26.06.2024 | 14,04 | 14,14 | 13,93 | 14,07 | -0,42% | 4.761.541,00 |
| 25.06.2024 | 14,61 | 14,76 | 14,06 | 14,13 | -3,94% | 7.754.395,00 |
| 24.06.2024 | 14,27 | 14,99 | 14,15 | 14,71 | 2,80% | 8.831.859,00 |
| 21.06.2024 | 13,92 | 14,43 | 13,90 | 14,31 | 2,88% | 11.644.315,00 |
| 20.06.2024 | 13,64 | 13,97 | 13,64 | 13,91 | 1,76% | 5.853.630,00 |
| 18.06.2024 | 13,77 | 13,98 | 13,46 | 13,67 | -1,01% | 7.916.883,00 |
| 17.06.2024 | 13,55 | 13,88 | 13,11 | 13,81 | 1,25% | 6.685.707,00 |
| 14.06.2024 | 13,61 | 13,83 | 13,52 | 13,64 | -0,58% | 6.944.358,00 |