171,450$
-1,83%
Echtzeit-Aktienkurs VSE Corp
Bid:
Ask:
Aktienkurse zur VSE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 176,68 | 180,00 | 170,82 | 171,59 | -1,71% | 298.809,00 |
| 28.09.2026 | 177,08 | 177,47 | 172,33 | 174,57 | -3,43% | 226.520,00 |
| 25.09.2026 | 181,67 | 185,27 | 179,31 | 180,77 | 0,18% | 255.237,00 |
| 24.09.2026 | 177,06 | 181,11 | 173,81 | 180,45 | 1,08% | 365.444,00 |
| 23.09.2026 | 180,58 | 183,16 | 175,15 | 178,52 | -2,68% | 312.603,00 |
| 22.09.2026 | 183,83 | 184,47 | 178,74 | 183,44 | 1,83% | 530.181,00 |
| 21.09.2026 | 177,13 | 183,15 | 175,40 | 180,14 | 3,04% | 502.867,00 |
| 18.09.2026 | 174,79 | 177,09 | 172,67 | 174,83 | -0,11% | 726.251,00 |
| 17.09.2026 | 186,79 | 188,81 | 174,00 | 175,02 | -5,30% | 641.898,00 |
| 16.09.2026 | 180,24 | 186,52 | 177,55 | 184,81 | 3,78% | 529.439,00 |
| 15.09.2026 | 185,09 | 186,53 | 175,00 | 178,08 | -5,08% | 566.848,00 |
| 14.09.2026 | 188,64 | 189,67 | 185,01 | 187,61 | -3,78% | 250.484,00 |
| 11.09.2026 | 197,37 | 198,50 | 193,91 | 194,98 | 1,10% | 212.948,00 |
| 10.09.2026 | 193,44 | 198,38 | 190,81 | 192,86 | -2,55% | 248.600,00 |
| 09.09.2026 | 204,24 | 206,45 | 197,02 | 197,90 | -4,27% | 265.285,00 |
| 08.09.2026 | 204,70 | 211,67 | 200,64 | 206,72 | 1,38% | 336.683,00 |
| 04.09.2026 | 201,39 | 205,57 | 200,47 | 203,91 | 0,70% | 282.953,00 |
| 03.09.2026 | 197,90 | 202,83 | 189,37 | 202,50 | 3,02% | 381.623,00 |
| 02.09.2026 | 198,78 | 202,80 | 195,73 | 196,57 | -0,96% | 340.428,00 |
| 01.09.2026 | 202,87 | 206,23 | 196,69 | 198,49 | -4,89% | 302.870,00 |
| 31.08.2026 | 213,56 | 214,42 | 204,63 | 208,68 | -3,31% | 295.933,00 |
| 28.08.2026 | 221,00 | 221,77 | 214,45 | 215,82 | -2,36% | 182.162,00 |
| 27.08.2026 | 226,59 | 228,80 | 220,10 | 221,03 | -2,54% | 235.740,00 |
| 26.08.2026 | 220,61 | 227,73 | 217,81 | 226,79 | 4,20% | 409.105,00 |
| 25.08.2026 | 219,20 | 222,27 | 215,44 | 217,65 | 1,23% | 209.402,00 |
| 24.08.2026 | 217,58 | 217,58 | 212,06 | 215,01 | -1,18% | 387.609,00 |
| 21.08.2026 | 217,68 | 219,90 | 212,50 | 217,58 | 1,39% | 259.341,00 |
| 20.08.2026 | 226,47 | 228,11 | 213,89 | 214,59 | -6,87% | 320.537,00 |
| 19.08.2026 | 239,49 | 239,49 | 227,31 | 230,42 | -2,17% | 303.272,00 |
| 18.08.2026 | 237,34 | 241,22 | 232,57 | 235,53 | -3,25% | 274.656,00 |
| 17.08.2026 | 239,90 | 245,61 | 238,02 | 243,43 | 0,67% | 314.665,00 |
| 14.08.2026 | 233,59 | 242,75 | 231,81 | 241,82 | 4,91% | 355.155,00 |
| 13.08.2026 | 244,29 | 244,29 | 230,06 | 230,50 | -4,94% | 383.757,00 |
| 12.08.2026 | 245,54 | 247,85 | 238,02 | 242,49 | 0,14% | 501.125,00 |
| 11.08.2026 | 226,79 | 242,54 | 225,64 | 242,15 | 9,46% | 530.387,00 |
| 10.08.2026 | 222,56 | 223,34 | 213,12 | 221,23 | 1,40% | 433.856,00 |
| 07.08.2026 | 228,96 | 228,96 | 215,18 | 218,18 | -3,10% | 568.137,00 |
| 06.08.2026 | 223,04 | 237,82 | 221,56 | 225,17 | 4,00% | 811.232,00 |
| 05.08.2026 | 214,35 | 218,37 | 212,06 | 216,52 | 1,02% | 430.893,00 |
| 04.08.2026 | 212,05 | 215,99 | 208,97 | 214,34 | 3,39% | 457.306,00 |
| 03.08.2026 | 197,17 | 207,32 | 197,00 | 207,32 | 6,65% | 325.580,00 |
| 31.07.2026 | 193,61 | 195,56 | 188,34 | 194,39 | 1,53% | 233.529,00 |
| 30.07.2026 | 187,59 | 192,15 | 184,30 | 191,46 | 3,57% | 292.840,00 |
| 29.07.2026 | 196,09 | 196,47 | 183,20 | 184,86 | -7,25% | 419.015,00 |
| 28.07.2026 | 200,93 | 201,65 | 193,43 | 199,32 | -0,83% | 471.284,00 |
| 27.07.2026 | 198,49 | 203,51 | 194,44 | 200,98 | 2,85% | 270.514,00 |
| 24.07.2026 | 200,00 | 202,97 | 194,51 | 195,42 | -0,87% | 385.037,00 |
| 23.07.2026 | 194,51 | 199,04 | 192,38 | 197,14 | 0,03% | 380.541,00 |
| 22.07.2026 | 199,88 | 204,00 | 194,41 | 197,08 | -2,61% | 426.871,00 |
| 21.07.2026 | 199,47 | 205,55 | 195,71 | 202,37 | 3,99% | 306.755,00 |
| 20.07.2026 | 201,75 | 204,94 | 194,01 | 194,60 | -2,51% | 327.780,00 |
| 17.07.2026 | 194,95 | 202,81 | 187,95 | 199,61 | 0,92% | 723.788,00 |
| 16.07.2026 | 199,10 | 201,77 | 195,38 | 197,79 | -3,10% | 372.727,00 |
| 15.07.2026 | 208,50 | 209,82 | 199,52 | 204,12 | -2,15% | 606.625,00 |
| 14.07.2026 | 209,60 | 211,39 | 206,00 | 208,60 | 1,63% | 263.728,00 |
| 13.07.2026 | 209,79 | 211,01 | 202,15 | 205,25 | -2,86% | 564.786,00 |
| 10.07.2026 | 215,98 | 215,98 | 209,08 | 211,30 | -1,41% | 246.678,00 |
| 09.07.2026 | 212,04 | 217,84 | 209,83 | 214,33 | 3,79% | 439.315,00 |
| 08.07.2026 | 216,66 | 216,67 | 205,23 | 206,51 | -6,45% | 894.946,00 |
| 07.07.2026 | 235,00 | 236,22 | 216,53 | 220,75 | -7,37% | 496.889,00 |
| 06.07.2026 | 233,98 | 240,56 | 232,00 | 238,33 | 2,58% | 406.835,00 |
| 02.07.2026 | 232,72 | 237,75 | 226,30 | 232,33 | 1,57% | 520.649,00 |
| 01.07.2026 | 228,69 | 234,60 | 223,22 | 228,75 | 0,11% | 550.835,00 |
| 30.06.2026 | 224,43 | 228,91 | 222,18 | 228,50 | 1,90% | 507.176,00 |
| 29.06.2026 | 216,21 | 224,43 | 211,89 | 224,23 | 1,93% | 426.970,00 |
| 26.06.2026 | 220,43 | 226,49 | 218,99 | 219,99 | -1,72% | 1.780.745,00 |
| 25.06.2026 | 220,07 | 232,15 | 216,71 | 223,84 | 2,83% | 610.389,00 |
| 24.06.2026 | 215,00 | 224,63 | 212,10 | 217,68 | 1,97% | 535.465,00 |
| 23.06.2026 | 209,66 | 217,48 | 207,59 | 213,47 | -0,99% | 355.396,00 |
| 22.06.2026 | 218,38 | 220,00 | 211,81 | 215,60 | -1,65% | 371.075,00 |
| 18.06.2026 | 214,41 | 220,00 | 210,52 | 219,22 | 5,31% | 831.415,00 |
| 17.06.2026 | 199,82 | 212,51 | 196,03 | 208,17 | 4,54% | 473.168,00 |
| 16.06.2026 | 200,00 | 204,80 | 198,17 | 199,13 | 0,35% | 329.927,00 |
| 15.06.2026 | 201,60 | 208,90 | 198,20 | 198,44 | 1,18% | 621.965,00 |
| 12.06.2026 | 196,44 | 199,52 | 192,20 | 196,13 | 1,54% | 527.383,00 |
| 11.06.2026 | 176,57 | 193,28 | 175,97 | 193,16 | 11,59% | 596.792,00 |
| 10.06.2026 | 177,37 | 183,32 | 171,01 | 173,10 | -3,21% | 328.396,00 |
| 09.06.2026 | 174,02 | 180,00 | 167,96 | 178,85 | 4,21% | 476.151,00 |
| 08.06.2026 | 183,32 | 184,54 | 170,91 | 171,62 | -4,95% | 371.288,00 |
| 05.06.2026 | 181,37 | 184,73 | 178,80 | 180,56 | -1,94% | 419.643,00 |
| 04.06.2026 | 177,12 | 184,68 | 175,91 | 184,13 | 4,68% | 381.724,00 |
| 03.06.2026 | 179,91 | 179,91 | 173,97 | 175,90 | -2,30% | 380.908,00 |
| 02.06.2026 | 180,74 | 182,23 | 177,36 | 180,05 | -0,22% | 274.974,00 |
| 01.06.2026 | 180,56 | 182,46 | 173,41 | 180,44 | -2,54% | 465.550,00 |
| 29.05.2026 | 178,01 | 187,72 | 176,70 | 185,15 | 4,65% | 657.777,00 |
| 28.05.2026 | 171,62 | 178,13 | 171,62 | 176,92 | 1,94% | 296.771,00 |
| 27.05.2026 | 178,04 | 179,36 | 171,97 | 173,55 | -0,27% | 278.789,00 |
| 26.05.2026 | 176,36 | 180,75 | 172,40 | 174,02 | 1,25% | 340.581,00 |
| 22.05.2026 | 175,13 | 180,00 | 170,22 | 171,88 | -1,06% | 333.130,00 |
| 21.05.2026 | 168,68 | 175,39 | 164,34 | 173,72 | 1,90% | 518.953,00 |
| 20.05.2026 | 162,52 | 172,67 | 158,49 | 170,48 | 7,45% | 589.281,00 |
| 19.05.2026 | 166,42 | 166,42 | 156,22 | 158,66 | -5,50% | 730.105,00 |
| 18.05.2026 | 170,79 | 173,03 | 165,52 | 167,89 | -1,07% | 470.563,00 |
| 15.05.2026 | 174,48 | 176,50 | 169,30 | 169,71 | -5,28% | 324.122,00 |
| 14.05.2026 | 182,01 | 185,00 | 177,86 | 179,17 | -0,78% | 275.379,00 |
| 13.05.2026 | 180,20 | 181,81 | 172,72 | 180,57 | -1,12% | 437.221,00 |
| 12.05.2026 | 189,71 | 189,71 | 178,92 | 182,61 | -4,50% | 509.630,00 |
| 11.05.2026 | 193,05 | 195,55 | 190,03 | 191,21 | -0,95% | 364.125,00 |
| 08.05.2026 | 202,39 | 202,39 | 191,36 | 193,05 | -3,21% | 373.518,00 |
| 07.05.2026 | 208,49 | 208,49 | 196,79 | 199,45 | -3,97% | 478.197,00 |