212,180$
1,33%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 211,61 | 215,68 | 207,72 | 209,39 | -2,17% | 45,00 |
| 05.03.2026 | 217,18 | 223,60 | 209,97 | 214,04 | -4,34% | 382.990,00 |
| 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 |