174,570$
-3,12%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 177,39 | 178,24 | 175,42 | 177,24 | -1,64% | 5.266,00 |
| 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 | 166,24 | 174,95 | 4,15% | 319.823,00 |
| 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 | 163,06 | -2,08% | 241.761,00 |
| 17.11.2025 | 170,74 | 172,31 | 163,82 | 166,52 | -2,73% | 168.127,00 |
| 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 | -3,05% | 309.297,00 |
| 12.11.2025 | 174,63 | 177,20 | 171,47 | 171,83 | -1,83% | 175.305,00 |
| 11.11.2025 | 177,12 | 179,38 | 174,62 | 175,03 | -1,52% | 173.237,00 |
| 10.11.2025 | 177,69 | 179,26 | 176,55 | 177,73 | 0,57% | 153.615,00 |
| 07.11.2025 | 173,28 | 178,59 | 167,66 | 176,73 | 1,28% | 322.429,00 |
| 06.11.2025 | 174,82 | 177,91 | 174,01 | 174,49 | -0,76% | 194.425,00 |
| 05.11.2025 | 177,65 | 180,18 | 174,66 | 175,83 | -1,66% | 223.435,00 |
| 04.11.2025 | 178,24 | 182,70 | 177,18 | 178,79 | -1,36% | 197.739,00 |
| 03.11.2025 | 179,73 | 182,36 | 175,88 | 181,26 | 0,32% | 295.085,00 |
| 31.10.2025 | 177,15 | 181,38 | 173,38 | 180,68 | 0,76% | 313.734,00 |
| 30.10.2025 | 180,34 | 183,30 | 179,01 | 179,32 | -0,72% | 542.010,00 |
| 29.10.2025 | 182,73 | 185,45 | 179,12 | 180,63 | -1,15% | 700.501,00 |
| 28.10.2025 | 184,72 | 184,72 | 176,52 | 182,73 | 1,79% | 1.211.987,00 |
| 27.10.2025 | 183,78 | 186,00 | 176,77 | 179,52 | -1,90% | 244.378,00 |
| 24.10.2025 | 178,82 | 183,29 | 176,91 | 182,99 | 3,09% | 141.646,00 |
| 23.10.2025 | 170,08 | 179,92 | 169,20 | 177,50 | 4,50% | 252.055,00 |
| 22.10.2025 | 170,00 | 171,48 | 165,11 | 169,85 | -0,05% | 202.728,00 |
| 21.10.2025 | 166,20 | 170,28 | 164,08 | 169,93 | 2,20% | 145.820,00 |
| 20.10.2025 | 161,30 | 166,89 | 161,30 | 166,27 | 4,27% | 168.498,00 |
| 17.10.2025 | 156,86 | 159,70 | 155,50 | 159,46 | 2,02% | 146.794,00 |
| 16.10.2025 | 158,14 | 159,53 | 155,99 | 156,30 | -0,73% | 103.013,00 |
| 15.10.2025 | 161,66 | 164,03 | 156,63 | 157,45 | -1,43% | 153.704,00 |
| 14.10.2025 | 156,64 | 161,31 | 154,76 | 159,73 | 1,27% | 119.751,00 |
| 13.10.2025 | 155,40 | 158,13 | 154,78 | 157,73 | 1,79% | 107.652,00 |
| 10.10.2025 | 159,38 | 162,07 | 154,67 | 154,96 | -2,61% | 149.112,00 |
| 09.10.2025 | 164,98 | 165,43 | 158,34 | 159,11 | -3,30% | 140.416,00 |
| 08.10.2025 | 163,99 | 166,30 | 162,23 | 164,54 | 1,17% | 99.289,00 |
| 07.10.2025 | 163,63 | 165,91 | 161,90 | 162,63 | -0,44% | 152.808,00 |
| 06.10.2025 | 165,97 | 167,23 | 161,43 | 163,35 | -0,63% | 157.085,00 |
| 03.10.2025 | 167,78 | 169,87 | 163,23 | 164,38 | -0,80% | 23.333,00 |
| 02.10.2025 | 166,35 | 167,46 | 160,40 | 165,70 | -0,38% | 165.581,00 |
| 01.10.2025 | 164,57 | 167,74 | 163,05 | 166,34 | 0,06% | 165.423,00 |
| 30.09.2025 | 163,37 | 168,24 | 162,59 | 166,24 | 1,22% | 263.153,00 |
| 29.09.2025 | 166,25 | 168,42 | 163,22 | 164,23 | -0,15% | 176.715,00 |
| 26.09.2025 | 160,89 | 166,00 | 160,88 | 164,48 | 2,09% | 152.507,00 |
| 25.09.2025 | 160,11 | 163,07 | 158,71 | 161,12 | -0,27% | 159.802,00 |
| 24.09.2025 | 167,22 | 169,22 | 161,32 | 161,55 | -3,67% | 164.519,00 |
| 23.09.2025 | 163,99 | 167,95 | 163,99 | 167,70 | 1,80% | 186.173,00 |
| 22.09.2025 | 159,45 | 165,76 | 157,00 | 164,74 | 2,36% | 254.688,00 |
| 19.09.2025 | 173,16 | 173,16 | 155,68 | 160,94 | -6,79% | 1.629.946,00 |
| 18.09.2025 | 168,22 | 174,55 | 166,99 | 172,66 | 3,82% | 280.744,00 |
| 17.09.2025 | 172,09 | 173,00 | 166,22 | 166,30 | -3,53% | 243.950,00 |
| 16.09.2025 | 166,54 | 172,72 | 163,65 | 172,39 | 4,18% | 264.907,00 |
| 15.09.2025 | 165,33 | 168,38 | 164,41 | 165,48 | 0,59% | 371.802,00 |
| 12.09.2025 | 168,16 | 168,16 | 163,91 | 164,51 | -2,03% | 183.259,00 |
| 11.09.2025 | 167,09 | 169,63 | 166,08 | 167,92 | 0,54% | 162.974,00 |
| 10.09.2025 | 164,53 | 167,63 | 160,00 | 167,02 | 2,27% | 182.933,00 |
| 09.09.2025 | 166,75 | 167,36 | 163,05 | 163,31 | -2,42% | 166.534,00 |
| 08.09.2025 | 167,21 | 169,78 | 166,58 | 167,36 | 0,67% | 191.632,00 |
| 05.09.2025 | 165,49 | 167,53 | 162,73 | 166,24 | 0,92% | 218.113,00 |
| 04.09.2025 | 162,90 | 166,34 | 162,40 | 164,72 | 1,78% | 167.897,00 |
| 03.09.2025 | 163,01 | 165,00 | 159,77 | 161,84 | -1,20% | 294.855,00 |
| 02.09.2025 | 159,28 | 164,35 | 159,05 | 163,80 | 0,86% | 146.666,00 |
| 29.08.2025 | 162,94 | 162,94 | 158,21 | 162,40 | 0,40% | 200.301,00 |
| 28.08.2025 | 166,18 | 166,50 | 159,77 | 161,75 | -2,01% | 194.296,00 |
| 27.08.2025 | 166,20 | 167,58 | 165,03 | 165,07 | -1,17% | 177.822,00 |
| 26.08.2025 | 165,00 | 167,39 | 163,57 | 167,02 | 1,12% | 130.538,00 |
| 25.08.2025 | 167,00 | 168,80 | 165,12 | 165,17 | -1,10% | 160.091,00 |
| 22.08.2025 | 163,60 | 169,00 | 162,66 | 167,00 | 2,50% | 262.589,00 |
| 21.08.2025 | 158,79 | 163,66 | 158,79 | 162,93 | 1,99% | 155.651,00 |
| 20.08.2025 | 160,44 | 161,28 | 157,39 | 159,75 | -0,87% | 315.630,00 |
| 19.08.2025 | 164,07 | 165,55 | 159,53 | 161,16 | -2,16% | 258.480,00 |
| 18.08.2025 | 161,57 | 165,38 | 160,00 | 164,72 | 1,79% | 175.775,00 |
| 15.08.2025 | 164,01 | 166,85 | 161,27 | 161,83 | -1,21% | 385.408,00 |
| 14.08.2025 | 162,95 | 166,02 | 161,63 | 163,82 | -0,49% | 369.685,00 |
| 13.08.2025 | 166,25 | 166,25 | 160,96 | 164,62 | -0,18% | 311.478,00 |
| 12.08.2025 | 154,73 | 165,65 | 154,73 | 164,91 | 7,26% | 440.142,00 |
| 11.08.2025 | 153,74 | 155,70 | 152,55 | 153,75 | 0,16% | 216.067,00 |
| 08.08.2025 | 156,56 | 157,92 | 152,65 | 153,50 | -1,11% | 297.389,00 |
| 07.08.2025 | 156,30 | 158,00 | 152,47 | 155,22 | -0,62% | 293.958,00 |
| 06.08.2025 | 158,35 | 158,51 | 155,46 | 156,19 | -1,44% | 207.546,00 |
| 05.08.2025 | 156,75 | 161,60 | 156,01 | 158,47 | 1,03% | 366.382,00 |
| 04.08.2025 | 148,22 | 158,88 | 147,49 | 156,85 | 7,23% | 413.973,00 |
| 01.08.2025 | 153,44 | 153,44 | 143,77 | 146,27 | -6,56% | 312.216,00 |
| 31.07.2025 | 146,00 | 158,11 | 142,41 | 156,54 | 10,64% | 480.798,00 |
| 30.07.2025 | 142,44 | 145,00 | 139,87 | 141,48 | -0,23% | 254.606,00 |
| 29.07.2025 | 140,19 | 142,28 | 139,55 | 141,80 | 2,16% | 244.202,00 |
| 28.07.2025 | 137,50 | 139,01 | 135,44 | 138,80 | 1,56% | 262.726,00 |
| 25.07.2025 | 135,31 | 137,07 | 133,59 | 136,67 | 1,93% | 163.497,00 |
| 24.07.2025 | 133,94 | 135,45 | 132,39 | 134,08 | 0,19% | 136.440,00 |
| 23.07.2025 | 130,62 | 134,22 | 130,62 | 133,83 | 3,23% | 121.774,00 |
| 22.07.2025 | 129,48 | 130,83 | 125,27 | 129,64 | -0,48% | 170.514,00 |
| 21.07.2025 | 131,53 | 132,71 | 130,00 | 130,27 | -0,86% | 90.232,00 |
| 18.07.2025 | 133,08 | 133,40 | 130,56 | 131,40 | -0,79% | 135.819,00 |
| 17.07.2025 | 129,41 | 134,35 | 128,60 | 132,44 | 2,68% | 201.267,00 |
| 16.07.2025 | 125,46 | 129,22 | 125,00 | 128,98 | 2,88% | 152.168,00 |
| 15.07.2025 | 129,39 | 129,50 | 125,28 | 125,37 | -3,25% | 127.795,00 |
| 14.07.2025 | 126,69 | 130,15 | 126,39 | 129,58 | 2,30% | 138.270,00 |
| 11.07.2025 | 127,50 | 127,99 | 125,31 | 126,67 | -0,85% | 135.428,00 |