170,970$
-1,50%
Echtzeit-Aktienkurs VSE Corp
Bid:
Ask:
Aktienkurse zur VSE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 171,08 | 172,89 | 168,67 | 170,89 | -1,54% | 385.084,00 |
| 26.03.2026 | 174,78 | 177,20 | 171,30 | 173,57 | -2,66% | 422.567,00 |
| 25.03.2026 | 179,06 | 181,16 | 177,19 | 178,32 | 1,79% | 644.889,00 |
| 24.03.2026 | 172,12 | 176,82 | 168,92 | 175,19 | -0,34% | 797.853,00 |
| 23.03.2026 | 179,58 | 180,86 | 175,45 | 175,79 | -0,87% | 972.376,00 |
| 20.03.2026 | 182,49 | 183,26 | 172,98 | 177,33 | -3,02% | 5.698.582,00 |
| 19.03.2026 | 183,07 | 188,68 | 179,52 | 182,85 | -1,27% | 1.057.418,00 |
| 18.03.2026 | 191,83 | 194,24 | 184,06 | 185,20 | -3,35% | 1.015.582,00 |
| 17.03.2026 | 195,73 | 197,03 | 189,61 | 191,61 | -1,27% | 638.144,00 |
| 16.03.2026 | 199,32 | 203,99 | 193,28 | 194,08 | -0,44% | 691.171,00 |
| 13.03.2026 | 203,26 | 205,55 | 192,30 | 194,94 | -2,47% | 688.803,00 |
| 12.03.2026 | 210,30 | 214,30 | 199,01 | 199,88 | -7,16% | 717.766,00 |
| 11.03.2026 | 217,00 | 222,44 | 213,62 | 215,30 | -0,54% | 518.674,00 |
| 10.03.2026 | 214,80 | 223,74 | 214,80 | 216,47 | -0,58% | 676.404,00 |
| 09.03.2026 | 212,57 | 221,97 | 210,00 | 217,74 | 3,99% | 1.020.694,00 |
| 06.03.2026 | 211,61 | 215,68 | 207,72 | 209,39 | -2,17% | 352.239,00 |
| 05.03.2026 | 217,18 | 223,60 | 209,97 | 214,04 | -4,34% | 382.995,00 |
| 04.03.2026 | 220,38 | 225,34 | 214,80 | 223,75 | 3,30% | 473.146,00 |
| 03.03.2026 | 216,20 | 219,22 | 208,95 | 216,60 | -2,41% | 418.058,00 |
| 02.03.2026 | 226,99 | 228,71 | 221,34 | 221,95 | -2,25% | 571.682,00 |
| 27.02.2026 | 222,47 | 227,42 | 216,68 | 227,07 | 0,25% | 616.210,00 |
| 26.02.2026 | 218,93 | 229,00 | 212,72 | 226,50 | 3,17% | 772.403,00 |
| 25.02.2026 | 227,13 | 231,60 | 218,69 | 219,54 | -2,06% | 511.887,00 |
| 24.02.2026 | 222,00 | 228,05 | 218,08 | 224,16 | 0,85% | 345.022,00 |
| 23.02.2026 | 227,78 | 227,78 | 220,34 | 222,28 | -2,41% | 384.775,00 |
| 20.02.2026 | 224,65 | 229,02 | 217,94 | 227,78 | 1,39% | 422.800,00 |
| 19.02.2026 | 217,15 | 225,59 | 213,57 | 224,65 | 3,31% | 611.882,00 |
| 18.02.2026 | 212,49 | 221,44 | 210,91 | 217,46 | 1,93% | 701.659,00 |
| 17.02.2026 | 205,04 | 215,86 | 202,11 | 213,34 | 5,27% | 738.273,00 |
| 13.02.2026 | 201,60 | 207,93 | 200,57 | 202,66 | -0,11% | 569.235,00 |
| 12.02.2026 | 209,65 | 215,00 | 202,85 | 202,89 | -1,57% | 449.606,00 |
| 11.02.2026 | 212,52 | 213,11 | 203,79 | 206,12 | -2,43% | 514.845,00 |
| 10.02.2026 | 204,26 | 214,70 | 200,16 | 211,26 | 3,07% | 892.137,00 |
| 09.02.2026 | 200,17 | 206,48 | 199,61 | 204,96 | 2,49% | 648.432,00 |
| 06.02.2026 | 193,89 | 201,58 | 193,38 | 199,99 | 5,53% | 802.091,00 |
| 05.02.2026 | 192,45 | 195,14 | 188,69 | 189,51 | -2,12% | 1.065.273,00 |
| 04.02.2026 | 193,51 | 198,99 | 186,50 | 193,61 | -0,74% | 1.496.325,00 |
| 03.02.2026 | 195,13 | 198,92 | 189,00 | 195,05 | 2,16% | 2.624.294,00 |
| 02.02.2026 | 197,00 | 203,50 | 188,10 | 190,93 | -12,65% | 1.731.641,00 |
| 30.01.2026 | 218,33 | 225,00 | 214,98 | 218,57 | 0,43% | 449.393,00 |
| 29.01.2026 | 213,21 | 220,12 | 209,23 | 217,64 | 5,64% | 527.243,00 |
| 28.01.2026 | 211,98 | 213,84 | 204,36 | 206,02 | -2,58% | 225.430,00 |
| 27.01.2026 | 209,48 | 212,80 | 208,25 | 211,48 | 1,48% | 128.695,00 |
| 26.01.2026 | 205,70 | 210,30 | 203,94 | 208,40 | 1,16% | 127.724,00 |
| 23.01.2026 | 212,55 | 213,26 | 205,81 | 206,01 | -3,02% | 249.713,00 |
| 22.01.2026 | 217,81 | 218,25 | 211,02 | 212,43 | -1,83% | 231.204,00 |
| 21.01.2026 | 211,09 | 216,96 | 207,96 | 216,40 | 3,13% | 216.291,00 |
| 20.01.2026 | 209,21 | 214,00 | 208,62 | 209,84 | -2,03% | 166.258,00 |
| 16.01.2026 | 210,96 | 216,41 | 210,96 | 214,18 | 1,34% | 267.104,00 |
| 15.01.2026 | 211,19 | 212,97 | 207,66 | 211,34 | 1,20% | 273.544,00 |
| 14.01.2026 | 206,79 | 211,30 | 201,76 | 208,83 | 0,58% | 261.212,00 |
| 13.01.2026 | 210,65 | 213,24 | 206,00 | 207,62 | -0,45% | 178.401,00 |
| 12.01.2026 | 202,27 | 208,77 | 201,41 | 208,55 | 3,55% | 274.763,00 |
| 09.01.2026 | 201,99 | 204,40 | 200,05 | 201,40 | 0,96% | 420.664,00 |
| 08.01.2026 | 196,80 | 202,69 | 195,37 | 199,49 | 2,16% | 345.893,00 |
| 07.01.2026 | 201,01 | 204,00 | 193,75 | 195,27 | -2,95% | 553.039,00 |
| 06.01.2026 | 197,80 | 203,47 | 192,56 | 201,20 | 1,72% | 396.914,00 |
| 05.01.2026 | 182,97 | 198,10 | 176,97 | 197,80 | 9,09% | 686.082,00 |
| 02.01.2026 | 174,34 | 181,52 | 173,41 | 181,32 | 4,95% | 206.127,00 |
| 31.12.2025 | 175,40 | 176,05 | 171,11 | 172,77 | -1,27% | 248.127,00 |
| 30.12.2025 | 178,70 | 179,78 | 174,94 | 175,00 | -2,09% | 124.253,00 |
| 29.12.2025 | 179,49 | 180,10 | 176,87 | 178,73 | -0,42% | 143.348,00 |
| 26.12.2025 | 180,12 | 180,99 | 176,35 | 179,49 | -0,42% | 109.224,00 |
| 24.12.2025 | 178,76 | 181,63 | 178,63 | 180,25 | 0,77% | 75.583,00 |
| 23.12.2025 | 179,16 | 183,26 | 176,29 | 178,87 | -0,06% | 287.856,00 |
| 22.12.2025 | 177,00 | 181,55 | 174,59 | 178,97 | 1,80% | 335.192,00 |
| 19.12.2025 | 167,11 | 176,69 | 167,11 | 175,80 | 4,86% | 528.115,00 |
| 18.12.2025 | 164,77 | 170,32 | 164,20 | 167,66 | 3,73% | 309.988,00 |
| 17.12.2025 | 167,44 | 169,99 | 160,81 | 161,63 | -4,01% | 221.805,00 |
| 16.12.2025 | 168,37 | 170,67 | 166,00 | 168,39 | -0,58% | 276.507,00 |
| 15.12.2025 | 171,10 | 172,63 | 167,54 | 169,38 | -0,41% | 222.968,00 |
| 12.12.2025 | 175,64 | 176,89 | 169,61 | 170,07 | -2,28% | 240.848,00 |
| 11.12.2025 | 171,00 | 175,40 | 169,58 | 174,04 | 2,32% | 186.260,00 |
| 10.12.2025 | 162,11 | 170,66 | 162,11 | 170,09 | 4,45% | 317.119,00 |
| 09.12.2025 | 167,65 | 169,00 | 162,76 | 162,85 | -2,69% | 153.694,00 |
| 08.12.2025 | 169,31 | 172,01 | 165,85 | 167,35 | -1,22% | 265.369,00 |
| 05.12.2025 | 171,84 | 172,26 | 168,25 | 169,41 | -1,09% | 176.739,00 |
| 04.12.2025 | 168,71 | 173,29 | 168,71 | 171,28 | 1,60% | 181.801,00 |
| 03.12.2025 | 169,83 | 172,00 | 166,02 | 168,58 | -1,30% | 304.879,00 |
| 02.12.2025 | 175,88 | 178,12 | 170,13 | 170,80 | -1,99% | 242.388,00 |
| 01.12.2025 | 177,21 | 178,69 | 173,97 | 174,26 | -3,29% | 192.968,00 |
| 28.11.2025 | 181,20 | 182,49 | 179,50 | 180,19 | -0,24% | 79.902,00 |
| 26.11.2025 | 181,77 | 185,56 | 179,76 | 180,62 | -0,75% | 173.987,00 |
| 25.11.2025 | 174,88 | 183,09 | 172,88 | 181,99 | 4,02% | 250.614,00 |
| 24.11.2025 | 168,00 | 175,39 | 166,23 | 174,95 | 4,15% | 323.136,00 |
| 21.11.2025 | 164,07 | 168,67 | 163,00 | 167,98 | 2,50% | 208.899,00 |
| 20.11.2025 | 169,35 | 174,50 | 162,95 | 163,88 | -3,25% | 307.690,00 |
| 19.11.2025 | 164,93 | 171,38 | 164,05 | 169,39 | 3,88% | 295.626,00 |
| 18.11.2025 | 165,35 | 167,32 | 162,33 | 163,07 | -2,07% | 242.062,00 |
| 17.11.2025 | 170,74 | 172,31 | 163,82 | 166,52 | -2,73% | 168.781,00 |
| 14.11.2025 | 162,88 | 174,27 | 162,02 | 171,20 | 2,77% | 443.318,00 |
| 13.11.2025 | 172,37 | 172,90 | 164,53 | 166,59 | -3,15% | 309.363,00 |
| 12.11.2025 | 174,63 | 177,20 | 171,47 | 172,01 | -1,73% | 175.327,00 |
| 11.11.2025 | 177,12 | 179,38 | 174,62 | 175,03 | -1,52% | 173.240,00 |
| 10.11.2025 | 177,69 | 179,80 | 176,55 | 177,73 | 0,57% | 154.028,00 |
| 07.11.2025 | 173,28 | 178,59 | 167,66 | 176,73 | 1,19% | 322.429,00 |
| 06.11.2025 | 174,82 | 177,91 | 174,01 | 174,66 | -0,73% | 194.425,00 |
| 05.11.2025 | 177,65 | 180,18 | 174,66 | 175,94 | -1,60% | 223.438,00 |
| 04.11.2025 | 178,24 | 182,70 | 177,18 | 178,80 | -1,20% | 197.796,00 |
| 03.11.2025 | 179,73 | 182,36 | 175,88 | 180,97 | 0,16% | 301.857,00 |