44,650$
0,59%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 44,66 | 44,72 | 44,56 | 44,63 | 0,54% | 1.613.424,00 |
| 25.11.2024 | 44,45 | 44,53 | 44,38 | 44,39 | -0,07% | 469.986,00 |
| 22.11.2024 | 44,28 | 44,48 | 44,23 | 44,42 | 0,38% | 445.403,00 |
| 21.11.2024 | 44,16 | 44,26 | 44,15 | 44,25 | 0,23% | 433.217,00 |
| 20.11.2024 | 44,16 | 44,21 | 44,12 | 44,15 | -0,20% | 523.933,00 |
| 19.11.2024 | 44,12 | 44,30 | 44,12 | 44,24 | 0,32% | 446.826,00 |
| 18.11.2024 | 44,15 | 44,22 | 44,10 | 44,10 | -0,02% | 552.139,00 |
| 15.11.2024 | 44,29 | 44,29 | 44,11 | 44,11 | 0,00% | 759.739,00 |
| 14.11.2024 | 44,17 | 44,23 | 44,10 | 44,11 | -0,05% | 571.929,00 |
| 13.11.2024 | 44,22 | 44,30 | 44,13 | 44,13 | -0,16% | 765.744,00 |
| 12.11.2024 | 44,11 | 44,25 | 44,11 | 44,20 | 0,20% | 784.174,00 |
| 11.11.2024 | 44,08 | 44,19 | 44,07 | 44,11 | 0,05% | 671.072,00 |
| 08.11.2024 | 44,22 | 44,22 | 44,06 | 44,09 | -0,09% | 776.088,00 |
| 07.11.2024 | 44,06 | 44,30 | 44,06 | 44,13 | -0,18% | 1.045.627,00 |
| 06.11.2024 | 44,37 | 44,48 | 44,04 | 44,21 | 0,16% | 1.131.322,00 |
| 05.11.2024 | 43,98 | 44,25 | 43,89 | 44,14 | 0,57% | 1.253.138,00 |
| 04.11.2024 | 43,91 | 44,01 | 43,86 | 43,89 | -0,23% | 1.145.473,00 |
| 01.11.2024 | 43,92 | 44,05 | 43,92 | 43,99 | 0,05% | 609.060,00 |
| 31.10.2024 | 44,04 | 44,07 | 43,97 | 43,97 | -0,09% | 419.641,00 |
| 30.10.2024 | 43,93 | 44,04 | 43,91 | 44,01 | 0,25% | 419.950,00 |
| 29.10.2024 | 43,75 | 43,97 | 43,72 | 43,90 | -0,02% | 346.891,00 |
| 28.10.2024 | 44,00 | 44,04 | 43,90 | 43,91 | -0,02% | 580.012,00 |
| 25.10.2024 | 43,95 | 44,06 | 43,86 | 43,92 | 0,14% | 529.280,00 |
| 24.10.2024 | 44,10 | 44,15 | 43,82 | 43,86 | -0,57% | 1.032.980,00 |
| 23.10.2024 | 43,93 | 44,20 | 43,91 | 44,11 | -0,09% | 727.990,00 |
| 22.10.2024 | 44,18 | 44,22 | 44,13 | 44,15 | -0,05% | 732.586,00 |
| 21.10.2024 | 44,21 | 44,24 | 44,14 | 44,17 | 0,18% | 459.857,00 |
| 18.10.2024 | 44,25 | 44,30 | 44,09 | 44,09 | -0,20% | 623.116,00 |
| 17.10.2024 | 44,15 | 44,24 | 43,92 | 44,18 | 0,00% | 481.060,00 |
| 16.10.2024 | 44,30 | 44,33 | 44,11 | 44,18 | 0,07% | 576.829,00 |
| 15.10.2024 | 44,25 | 44,26 | 44,13 | 44,15 | -0,25% | 799.157,00 |
| 14.10.2024 | 44,14 | 44,30 | 44,13 | 44,26 | -0,02% | 509.869,00 |
| 11.10.2024 | 44,10 | 44,40 | 44,04 | 44,27 | 0,41% | 540.127,00 |
| 10.10.2024 | 43,90 | 44,20 | 43,90 | 44,09 | 0,14% | 668.845,00 |
| 09.10.2024 | 43,96 | 44,18 | 43,96 | 44,03 | 0,05% | 1.047.253,00 |
| 08.10.2024 | 44,00 | 44,14 | 43,82 | 44,01 | 0,00% | 1.218.319,00 |
| 07.10.2024 | 43,76 | 44,06 | 43,59 | 44,01 | 10,47% | 4.278.863,00 |
| 04.10.2024 | 39,87 | 39,95 | 39,29 | 39,84 | 1,12% | 299.519,00 |
| 03.10.2024 | 38,80 | 39,47 | 38,75 | 39,40 | 1,10% | 403.673,00 |
| 02.10.2024 | 38,82 | 39,02 | 38,64 | 38,97 | 0,31% | 469.497,00 |
| 01.10.2024 | 39,06 | 39,26 | 38,64 | 38,85 | -0,84% | 535.638,00 |
| 30.09.2024 | 39,23 | 39,39 | 39,13 | 39,18 | -0,38% | 436.612,00 |
| 27.09.2024 | 39,31 | 39,70 | 39,10 | 39,33 | 0,46% | 862.437,00 |
| 26.09.2024 | 39,49 | 39,62 | 39,00 | 39,15 | -0,23% | 645.337,00 |
| 25.09.2024 | 39,99 | 39,99 | 39,23 | 39,24 | -1,85% | 710.472,00 |
| 24.09.2024 | 39,40 | 40,18 | 39,10 | 39,98 | 1,86% | 628.759,00 |
| 23.09.2024 | 39,45 | 39,56 | 39,10 | 39,25 | -0,51% | 390.107,00 |
| 20.09.2024 | 39,42 | 39,97 | 38,93 | 39,45 | 0,08% | 1.997.487,00 |
| 19.09.2024 | 39,46 | 40,10 | 39,39 | 39,42 | -0,45% | 875.873,00 |
| 18.09.2024 | 40,05 | 40,08 | 39,52 | 39,60 | -1,37% | 683.162,00 |
| 17.09.2024 | 40,35 | 40,35 | 39,81 | 40,15 | 0,12% | 450.267,00 |
| 16.09.2024 | 40,15 | 40,21 | 39,70 | 40,10 | 0,58% | 379.160,00 |
| 13.09.2024 | 39,79 | 40,21 | 39,73 | 39,87 | -0,70% | 693.240,00 |
| 12.09.2024 | 39,70 | 40,15 | 39,50 | 40,15 | 2,29% | 519.381,00 |
| 11.09.2024 | 38,42 | 39,38 | 38,15 | 39,25 | 1,24% | 536.561,00 |
| 10.09.2024 | 38,75 | 38,95 | 38,35 | 38,77 | 3,25% | 712.767,00 |
| 09.09.2024 | 38,97 | 38,97 | 37,45 | 37,55 | -1,93% | 775.297,00 |
| 06.09.2024 | 38,71 | 38,92 | 38,25 | 38,29 | -1,42% | 353.787,00 |
| 05.09.2024 | 39,11 | 39,11 | 38,68 | 38,84 | -0,38% | 316.278,00 |
| 04.09.2024 | 39,06 | 39,13 | 38,64 | 38,99 | -0,15% | 439.133,00 |
| 03.09.2024 | 39,76 | 39,98 | 39,03 | 39,05 | -2,47% | 699.328,00 |
| 30.08.2024 | 39,54 | 40,09 | 39,50 | 40,04 | 1,29% | 629.228,00 |
| 29.08.2024 | 39,41 | 39,91 | 39,25 | 39,53 | 0,97% | 301.930,00 |
| 28.08.2024 | 39,45 | 39,71 | 39,04 | 39,15 | -1,04% | 342.780,00 |
| 27.08.2024 | 39,07 | 39,70 | 39,06 | 39,56 | 0,71% | 265.276,00 |
| 26.08.2024 | 39,82 | 39,82 | 39,18 | 39,28 | -0,81% | 374.183,00 |
| 23.08.2024 | 39,23 | 39,88 | 39,15 | 39,60 | 1,49% | 322.936,00 |
| 22.08.2024 | 39,16 | 39,41 | 38,87 | 39,02 | -0,13% | 276.861,00 |
| 21.08.2024 | 39,47 | 39,54 | 38,54 | 39,07 | -0,20% | 304.839,00 |
| 20.08.2024 | 39,36 | 39,44 | 39,02 | 39,15 | -0,20% | 296.829,00 |
| 19.08.2024 | 39,20 | 39,32 | 39,13 | 39,23 | 0,08% | 308.026,00 |
| 16.08.2024 | 38,96 | 39,26 | 38,71 | 39,20 | 0,49% | 456.396,00 |
| 15.08.2024 | 39,26 | 39,29 | 38,77 | 39,01 | 0,91% | 435.176,00 |
| 14.08.2024 | 38,50 | 38,85 | 38,20 | 38,66 | 0,34% | 463.888,00 |
| 13.08.2024 | 38,53 | 38,64 | 38,19 | 38,53 | 0,63% | 420.170,00 |
| 12.08.2024 | 38,36 | 38,52 | 38,00 | 38,29 | -0,93% | 510.085,00 |
| 09.08.2024 | 38,47 | 38,85 | 38,33 | 38,65 | 0,10% | 1.011.504,00 |
| 08.08.2024 | 38,07 | 38,74 | 37,96 | 38,61 | 1,71% | 1.515.995,00 |
| 07.08.2024 | 38,56 | 39,04 | 37,47 | 37,96 | -1,15% | 922.974,00 |
| 06.08.2024 | 38,69 | 39,29 | 38,10 | 38,40 | 0,08% | 865.993,00 |
| 05.08.2024 | 38,27 | 39,11 | 38,20 | 38,37 | -3,79% | 1.076.488,00 |
| 02.08.2024 | 39,80 | 40,22 | 39,04 | 39,88 | -1,19% | 1.022.616,00 |
| 01.08.2024 | 40,55 | 40,85 | 40,32 | 40,36 | -0,66% | 890.547,00 |
| 31.07.2024 | 40,84 | 41,11 | 40,61 | 40,63 | -0,42% | 948.220,00 |
| 30.07.2024 | 40,50 | 41,04 | 40,33 | 40,80 | 5,05% | 1.633.608,00 |
| 29.07.2024 | 38,75 | 38,96 | 38,50 | 38,84 | 0,60% | 594.507,00 |
| 26.07.2024 | 38,49 | 38,80 | 38,31 | 38,61 | 1,93% | 722.403,00 |
| 25.07.2024 | 38,29 | 38,63 | 37,76 | 37,88 | -1,10% | 528.989,00 |
| 24.07.2024 | 38,14 | 38,66 | 38,01 | 38,30 | -0,23% | 427.860,00 |
| 23.07.2024 | 38,22 | 38,66 | 38,04 | 38,39 | -0,36% | 474.052,00 |
| 22.07.2024 | 38,45 | 38,59 | 37,86 | 38,53 | 2,56% | 776.819,00 |
| 19.07.2024 | 37,51 | 37,63 | 36,79 | 37,57 | 0,80% | 624.936,00 |
| 18.07.2024 | 37,72 | 37,85 | 37,10 | 37,27 | -1,84% | 793.666,00 |
| 17.07.2024 | 38,31 | 38,55 | 37,93 | 37,97 | -0,89% | 594.107,00 |
| 16.07.2024 | 37,74 | 38,32 | 37,57 | 38,31 | 2,30% | 621.571,00 |
| 15.07.2024 | 37,93 | 38,75 | 37,38 | 37,45 | -0,29% | 787.499,00 |
| 12.07.2024 | 38,07 | 38,34 | 37,42 | 37,56 | -0,74% | 304.945,00 |
| 11.07.2024 | 37,12 | 37,96 | 36,89 | 37,84 | 3,93% | 515.473,00 |
| 10.07.2024 | 37,50 | 37,59 | 36,41 | 36,41 | -1,94% | 433.071,00 |
| 09.07.2024 | 37,05 | 37,16 | 36,83 | 37,13 | -0,62% | 448.264,00 |