51,380$
-0,70%
Echtzeit-Aktienkurs Vectrus
Bid:
Ask:
Aktienkurse zur Vectrus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,00 | 52,04 | 51,06 | 51,38 | -0,70% | 20.854,00 |
| 02.05.2024 | 50,22 | 51,82 | 50,20 | 51,74 | 4,00% | 15.428,00 |
| 01.05.2024 | 49,11 | 50,26 | 49,11 | 49,75 | 2,39% | 26.935,00 |
| 30.04.2024 | 49,41 | 49,64 | 48,58 | 48,59 | -1,98% | 25.437,00 |
| 29.04.2024 | 49,87 | 50,49 | 49,54 | 49,57 | -1,00% | 7.566,00 |
| 26.04.2024 | 49,89 | 50,13 | 49,78 | 50,07 | 0,26% | 19.078,00 |
| 25.04.2024 | 50,02 | 50,10 | 49,41 | 49,94 | -0,46% | 29.306,00 |
| 24.04.2024 | 50,11 | 50,34 | 49,61 | 50,17 | -0,32% | 15.572,00 |
| 23.04.2024 | 48,85 | 50,33 | 48,34 | 50,33 | 3,56% | 26.767,00 |
| 22.04.2024 | 48,03 | 49,03 | 47,93 | 48,60 | 1,23% | 37.032,00 |
| 19.04.2024 | 47,49 | 48,15 | 47,34 | 48,01 | 2,11% | 14.599,00 |
| 18.04.2024 | 46,55 | 47,72 | 46,55 | 47,02 | 1,51% | 20.767,00 |
| 17.04.2024 | 46,00 | 46,58 | 46,00 | 46,32 | 1,00% | 35.837,00 |
| 16.04.2024 | 45,61 | 46,11 | 44,97 | 45,86 | 0,70% | 34.619,00 |
| 15.04.2024 | 45,14 | 45,88 | 45,03 | 45,54 | 2,08% | 13.500,00 |
| 12.04.2024 | 44,29 | 44,88 | 44,03 | 44,61 | -0,78% | 14.625,00 |
| 11.04.2024 | 45,94 | 45,94 | 44,56 | 44,96 | 0,47% | 6.577,00 |
| 10.04.2024 | 44,76 | 45,33 | 44,35 | 44,75 | -2,46% | 13.179,00 |
| 09.04.2024 | 46,13 | 46,26 | 45,71 | 45,88 | -1,16% | 6.100,00 |
| 08.04.2024 | 45,05 | 46,60 | 45,05 | 46,42 | 1,38% | 6.188,00 |
| 05.04.2024 | 45,82 | 45,96 | 45,46 | 45,79 | -0,95% | 12.410,00 |
| 04.04.2024 | 45,99 | 46,62 | 45,77 | 46,23 | 1,05% | 13.654,00 |
| 03.04.2024 | 45,83 | 46,11 | 45,25 | 45,75 | -0,24% | 13.271,00 |
| 02.04.2024 | 46,12 | 46,12 | 45,56 | 45,86 | -0,46% | 11.369,00 |
| 01.04.2024 | 46,14 | 46,14 | 45,02 | 46,07 | -1,90% | 15.865,00 |
| 28.03.2024 | 46,80 | 47,47 | 46,74 | 46,96 | 1,12% | 10.428,00 |
| 27.03.2024 | 45,24 | 46,45 | 45,24 | 46,44 | 2,79% | 28.602,00 |
| 26.03.2024 | 44,50 | 45,18 | 44,46 | 45,18 | 1,78% | 31.481,00 |
| 25.03.2024 | 43,92 | 44,47 | 43,79 | 44,39 | 1,37% | 15.248,00 |
| 22.03.2024 | 44,54 | 44,54 | 43,50 | 43,79 | -1,26% | 21.584,00 |
| 21.03.2024 | 43,26 | 44,71 | 43,26 | 44,35 | 1,91% | 25.962,00 |
| 20.03.2024 | 43,59 | 44,07 | 42,71 | 43,52 | -0,34% | 21.721,00 |
| 19.03.2024 | 43,54 | 44,52 | 43,13 | 43,67 | -1,12% | 29.782,00 |
| 18.03.2024 | 44,26 | 44,43 | 43,59 | 44,17 | -0,28% | 33.092,00 |
| 15.03.2024 | 44,26 | 45,65 | 44,20 | 44,29 | -0,54% | 60.956,00 |
| 14.03.2024 | 44,33 | 44,82 | 44,21 | 44,53 | -0,67% | 56.624,00 |
| 13.03.2024 | 43,72 | 44,93 | 43,55 | 44,83 | 1,43% | 20.574,00 |
| 12.03.2024 | 43,87 | 44,23 | 43,26 | 44,20 | 0,36% | 40.186,00 |
| 11.03.2024 | 45,00 | 45,00 | 43,65 | 44,04 | -1,66% | 42.617,00 |
| 08.03.2024 | 45,00 | 45,29 | 43,52 | 44,79 | -0,54% | 45.544,00 |
| 07.03.2024 | 44,45 | 46,29 | 43,83 | 45,03 | 1,27% | 28.356,00 |
| 06.03.2024 | 43,51 | 45,63 | 42,56 | 44,47 | 2,27% | 112.620,00 |
| 05.03.2024 | 42,00 | 44,17 | 41,00 | 43,48 | 12,67% | 139.431,00 |
| 04.03.2024 | 37,93 | 39,44 | 37,93 | 38,59 | -0,05% | 37.137,00 |
| 01.03.2024 | 38,20 | 38,83 | 37,95 | 38,61 | 0,47% | 37.934,00 |
| 29.02.2024 | 38,59 | 39,14 | 38,24 | 38,43 | 1,26% | 21.343,00 |
| 28.02.2024 | 37,68 | 38,29 | 37,50 | 37,95 | 0,07% | 31.401,00 |
| 27.02.2024 | 39,06 | 39,06 | 37,89 | 37,93 | -2,10% | 26.943,00 |
| 26.02.2024 | 38,65 | 39,58 | 38,35 | 38,74 | -1,05% | 25.495,00 |
| 23.02.2024 | 37,95 | 39,18 | 37,85 | 39,15 | 3,16% | 52.691,00 |
| 22.02.2024 | 38,78 | 39,30 | 37,88 | 37,95 | -2,64% | 28.025,00 |
| 21.02.2024 | 38,71 | 39,05 | 38,58 | 38,98 | 0,97% | 22.979,00 |
| 20.02.2024 | 38,62 | 38,94 | 38,44 | 38,61 | -1,16% | 31.243,00 |
| 16.02.2024 | 39,69 | 39,97 | 38,86 | 39,06 | -1,36% | 20.526,00 |
| 15.02.2024 | 38,32 | 39,97 | 38,32 | 39,60 | 3,45% | 32.987,00 |
| 14.02.2024 | 37,75 | 38,40 | 37,29 | 38,28 | 2,77% | 27.601,00 |
| 13.02.2024 | 38,30 | 38,80 | 37,14 | 37,25 | -5,14% | 27.303,00 |
| 12.02.2024 | 37,59 | 39,58 | 37,59 | 39,27 | 4,00% | 35.389,00 |
| 09.02.2024 | 37,90 | 38,28 | 37,52 | 37,76 | -0,19% | 51.306,00 |
| 08.02.2024 | 38,19 | 38,19 | 37,02 | 37,83 | -0,01% | 23.762,00 |
| 07.02.2024 | 38,32 | 38,77 | 37,70 | 37,84 | -1,24% | 15.069,00 |
| 06.02.2024 | 37,79 | 38,80 | 37,67 | 38,31 | 0,42% | 14.418,00 |
| 05.02.2024 | 38,10 | 38,48 | 37,50 | 38,15 | -0,57% | 19.839,00 |
| 02.02.2024 | 39,08 | 39,55 | 38,01 | 38,37 | -2,32% | 17.763,00 |
| 01.02.2024 | 39,24 | 39,56 | 38,37 | 39,28 | 0,61% | 25.732,00 |
| 31.01.2024 | 38,60 | 39,94 | 38,60 | 39,04 | -0,08% | 35.156,00 |
| 30.01.2024 | 39,42 | 39,88 | 38,81 | 39,07 | -0,53% | 11.811,00 |
| 29.01.2024 | 40,31 | 40,37 | 38,95 | 39,28 | -1,66% | 22.249,00 |
| 26.01.2024 | 40,95 | 41,48 | 39,84 | 39,95 | -1,02% | 16.746,00 |
| 25.01.2024 | 40,45 | 41,19 | 38,75 | 40,36 | 1,05% | 204.907,00 |
| 24.01.2024 | 40,45 | 41,51 | 39,83 | 39,94 | 0,06% | 20.951,00 |
| 23.01.2024 | 39,33 | 39,99 | 39,05 | 39,91 | 2,05% | 17.040,00 |
| 22.01.2024 | 38,80 | 39,34 | 38,50 | 39,11 | 0,64% | 24.038,00 |
| 19.01.2024 | 39,32 | 39,71 | 38,41 | 38,86 | -0,54% | 17.404,00 |
| 18.01.2024 | 38,25 | 39,07 | 37,76 | 39,07 | 2,06% | 48.148,00 |
| 17.01.2024 | 38,36 | 39,15 | 38,06 | 38,28 | -0,34% | 20.179,00 |
| 16.01.2024 | 39,77 | 39,84 | 37,90 | 38,41 | -3,64% | 46.283,00 |
| 12.01.2024 | 40,93 | 40,93 | 39,06 | 39,86 | 1,87% | 35.437,00 |
| 11.01.2024 | 39,60 | 40,06 | 38,89 | 39,13 | -1,30% | 19.074,00 |
| 10.01.2024 | 39,72 | 40,22 | 39,03 | 39,65 | -0,71% | 23.542,00 |
| 09.01.2024 | 41,12 | 41,12 | 39,20 | 39,93 | -0,91% | 54.442,00 |
| 08.01.2024 | 41,00 | 41,57 | 39,72 | 40,30 | -2,13% | 55.530,00 |
| 05.01.2024 | 43,84 | 43,84 | 40,86 | 41,17 | -6,47% | 41.983,00 |
| 04.01.2024 | 45,85 | 45,85 | 43,96 | 44,02 | -1,41% | 18.302,00 |
| 03.01.2024 | 46,40 | 46,40 | 44,54 | 44,65 | -2,87% | 19.132,00 |
| 02.01.2024 | 46,22 | 46,72 | 45,56 | 45,97 | -1,12% | 20.649,00 |
| 29.12.2023 | 46,30 | 47,14 | 45,74 | 46,49 | -0,50% | 17.804,00 |
| 28.12.2023 | 46,74 | 47,17 | 46,44 | 46,73 | 0,10% | 11.823,00 |
| 27.12.2023 | 47,23 | 47,23 | 46,01 | 46,68 | -0,12% | 22.580,00 |
| 26.12.2023 | 46,17 | 46,79 | 45,79 | 46,74 | 1,82% | 23.349,00 |
| 22.12.2023 | 45,76 | 46,73 | 45,76 | 45,90 | 0,15% | 17.490,00 |
| 21.12.2023 | 45,19 | 45,85 | 44,90 | 45,83 | 1,39% | 14.064,00 |
| 20.12.2023 | 45,98 | 46,97 | 45,09 | 45,20 | -1,76% | 25.736,00 |
| 19.12.2023 | 45,32 | 46,31 | 45,20 | 46,01 | 1,32% | 21.641,00 |
| 18.12.2023 | 45,12 | 45,89 | 44,19 | 45,41 | 1,76% | 23.466,00 |
| 15.12.2023 | 45,02 | 45,37 | 44,33 | 44,63 | -1,37% | 20.635,00 |
| 14.12.2023 | 45,45 | 46,15 | 44,72 | 45,25 | 0,50% | 22.709,00 |
| 13.12.2023 | 43,99 | 45,82 | 43,99 | 45,02 | 1,97% | 40.385,00 |
| 12.12.2023 | 43,36 | 44,43 | 43,33 | 44,15 | 0,93% | 111.323,00 |
| 11.12.2023 | 43,39 | 43,88 | 42,58 | 43,75 | 1,37% | 25.265,00 |