6,920$
-0,86%
Echtzeit-Aktienkurs VOXX International Corp.
Bid:
Ask:
Aktienkurse zur VOXX International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 7,01 | 7,01 | 6,90 | 6,92 | -0,86% | 6.728,00 |
| 07.11.2024 | 7,41 | 7,53 | 6,90 | 6,98 | -5,80% | 190.308,00 |
| 06.11.2024 | 8,00 | 8,00 | 7,21 | 7,41 | -6,20% | 202.898,00 |
| 05.11.2024 | 7,86 | 8,00 | 7,65 | 7,90 | 0,25% | 123.844,00 |
| 04.11.2024 | 7,67 | 8,00 | 7,60 | 7,88 | 1,94% | 94.423,00 |
| 01.11.2024 | 7,73 | 7,90 | 7,45 | 7,73 | -0,13% | 90.498,00 |
| 31.10.2024 | 7,75 | 7,81 | 7,51 | 7,74 | -0,39% | 76.554,00 |
| 30.10.2024 | 7,84 | 8,00 | 7,76 | 7,77 | -0,77% | 45.513,00 |
| 29.10.2024 | 7,89 | 8,01 | 7,68 | 7,83 | -0,51% | 121.165,00 |
| 28.10.2024 | 7,56 | 7,95 | 7,56 | 7,87 | 4,24% | 113.873,00 |
| 25.10.2024 | 7,53 | 7,73 | 7,48 | 7,55 | 0,00% | 69.578,00 |
| 24.10.2024 | 7,57 | 7,73 | 7,45 | 7,55 | -0,13% | 84.809,00 |
| 23.10.2024 | 7,90 | 7,90 | 7,49 | 7,56 | -4,18% | 96.547,00 |
| 22.10.2024 | 7,85 | 7,99 | 7,72 | 7,89 | -1,00% | 65.985,00 |
| 21.10.2024 | 7,49 | 8,00 | 7,33 | 7,97 | 5,70% | 127.500,00 |
| 18.10.2024 | 7,71 | 7,71 | 7,38 | 7,54 | -2,08% | 174.553,00 |
| 17.10.2024 | 7,77 | 7,78 | 7,56 | 7,70 | -1,53% | 98.082,00 |
| 16.10.2024 | 7,99 | 8,05 | 7,54 | 7,82 | -2,37% | 145.989,00 |
| 15.10.2024 | 8,05 | 8,12 | 7,75 | 8,01 | 0,38% | 293.967,00 |
| 14.10.2024 | 7,16 | 8,05 | 7,03 | 7,98 | 11,92% | 373.137,00 |
| 11.10.2024 | 6,13 | 7,17 | 5,87 | 7,13 | 15,75% | 429.704,00 |
| 10.10.2024 | 6,23 | 6,30 | 6,04 | 6,16 | -1,75% | 153.968,00 |
| 09.10.2024 | 6,34 | 6,36 | 6,16 | 6,27 | -0,16% | 117.108,00 |
| 08.10.2024 | 6,26 | 6,38 | 6,20 | 6,28 | -0,16% | 76.917,00 |
| 07.10.2024 | 6,37 | 6,42 | 6,19 | 6,29 | -2,02% | 93.612,00 |
| 04.10.2024 | 6,36 | 6,60 | 6,35 | 6,42 | 1,90% | 77.640,00 |
| 03.10.2024 | 6,22 | 6,35 | 6,17 | 6,30 | -0,79% | 105.600,00 |
| 02.10.2024 | 6,25 | 6,50 | 6,21 | 6,35 | 2,25% | 136.806,00 |
| 01.10.2024 | 6,28 | 6,28 | 6,06 | 6,21 | -2,36% | 135.307,00 |
| 30.09.2024 | 6,50 | 6,55 | 6,28 | 6,36 | -2,23% | 147.531,00 |
| 27.09.2024 | 6,09 | 6,75 | 6,09 | 6,51 | 7,70% | 397.886,00 |
| 26.09.2024 | 6,05 | 6,10 | 5,95 | 6,04 | 1,17% | 83.625,00 |
| 25.09.2024 | 6,20 | 6,20 | 5,89 | 5,97 | -2,61% | 125.123,00 |
| 24.09.2024 | 6,03 | 6,29 | 5,92 | 6,13 | 2,51% | 247.976,00 |
| 23.09.2024 | 6,10 | 6,10 | 5,82 | 5,98 | -0,66% | 221.683,00 |
| 20.09.2024 | 6,17 | 6,17 | 5,76 | 6,02 | -2,75% | 490.970,00 |
| 19.09.2024 | 6,11 | 6,22 | 5,92 | 6,19 | 2,65% | 276.898,00 |
| 18.09.2024 | 6,25 | 6,25 | 5,78 | 6,03 | -2,58% | 254.543,00 |
| 17.09.2024 | 6,37 | 6,44 | 6,00 | 6,19 | -2,98% | 307.343,00 |
| 16.09.2024 | 5,94 | 6,62 | 5,94 | 6,38 | 7,95% | 761.060,00 |
| 13.09.2024 | 5,87 | 5,92 | 5,71 | 5,91 | 1,55% | 290.692,00 |
| 12.09.2024 | 5,96 | 5,99 | 5,78 | 5,82 | -1,19% | 246.554,00 |
| 11.09.2024 | 5,85 | 5,92 | 5,68 | 5,89 | 1,38% | 389.079,00 |
| 10.09.2024 | 5,85 | 6,33 | 5,72 | 5,81 | -0,34% | 593.406,00 |
| 09.09.2024 | 5,94 | 5,95 | 5,63 | 5,83 | -0,17% | 401.097,00 |
| 06.09.2024 | 5,75 | 5,96 | 5,59 | 5,84 | 0,69% | 340.435,00 |
| 05.09.2024 | 5,85 | 6,18 | 5,71 | 5,80 | -0,51% | 719.833,00 |
| 04.09.2024 | 5,40 | 5,90 | 5,32 | 5,83 | 8,57% | 663.616,00 |
| 03.09.2024 | 5,49 | 6,35 | 5,36 | 5,37 | -2,19% | 2.182.780,00 |
| 30.08.2024 | 4,90 | 5,70 | 4,90 | 5,49 | 12,73% | 2.127.206,00 |
| 29.08.2024 | 5,21 | 5,74 | 4,86 | 4,87 | -5,07% | 5.440.594,00 |
| 28.08.2024 | 4,68 | 5,41 | 4,58 | 5,13 | 7,10% | 11.495.431,00 |
| 27.08.2024 | 3,87 | 5,47 | 3,86 | 4,79 | 67,48% | 146.933.781,00 |
| 26.08.2024 | 2,86 | 2,88 | 2,76 | 2,86 | -1,72% | 70.154,00 |
| 23.08.2024 | 2,92 | 2,96 | 2,86 | 2,91 | 3,93% | 47.439,00 |
| 22.08.2024 | 2,95 | 2,95 | 2,80 | 2,80 | -4,44% | 27.528,00 |
| 21.08.2024 | 2,91 | 2,98 | 2,89 | 2,93 | 2,45% | 47.743,00 |
| 20.08.2024 | 3,01 | 3,04 | 2,77 | 2,86 | -4,67% | 49.340,00 |
| 19.08.2024 | 3,16 | 3,18 | 2,92 | 3,00 | -3,85% | 115.488,00 |
| 16.08.2024 | 2,76 | 3,15 | 2,76 | 3,12 | 12,64% | 121.355,00 |
| 15.08.2024 | 2,60 | 2,83 | 2,60 | 2,77 | 7,36% | 112.535,00 |
| 14.08.2024 | 2,63 | 2,69 | 2,49 | 2,58 | -1,90% | 144.734,00 |
| 13.08.2024 | 2,57 | 2,64 | 2,57 | 2,63 | 3,14% | 58.212,00 |
| 12.08.2024 | 2,56 | 2,64 | 2,54 | 2,55 | -1,16% | 44.985,00 |
| 09.08.2024 | 2,50 | 2,85 | 2,48 | 2,58 | 8,40% | 154.522,00 |
| 08.08.2024 | 2,38 | 2,41 | 2,36 | 2,38 | 0,42% | 34.405,00 |
| 07.08.2024 | 2,44 | 2,52 | 2,37 | 2,37 | -2,47% | 73.342,00 |
| 06.08.2024 | 2,34 | 2,45 | 2,27 | 2,43 | 4,74% | 140.521,00 |
| 05.08.2024 | 2,32 | 2,38 | 2,28 | 2,32 | -2,93% | 117.078,00 |
| 02.08.2024 | 2,44 | 2,47 | 2,37 | 2,39 | -4,02% | 105.501,00 |
| 01.08.2024 | 2,59 | 2,60 | 2,44 | 2,49 | -2,35% | 86.439,00 |
| 31.07.2024 | 2,61 | 2,66 | 2,53 | 2,55 | -1,16% | 76.666,00 |
| 30.07.2024 | 2,73 | 2,77 | 2,57 | 2,58 | -6,52% | 97.737,00 |
| 29.07.2024 | 2,82 | 2,86 | 2,57 | 2,76 | -1,43% | 145.070,00 |
| 26.07.2024 | 2,45 | 2,87 | 2,45 | 2,80 | 14,52% | 233.196,00 |
| 25.07.2024 | 2,50 | 2,50 | 2,44 | 2,45 | -2,20% | 331.495,00 |
| 24.07.2024 | 2,53 | 2,59 | 2,46 | 2,50 | -2,34% | 259.501,00 |
| 23.07.2024 | 2,70 | 2,74 | 2,54 | 2,56 | -4,83% | 206.788,00 |
| 22.07.2024 | 2,61 | 2,72 | 2,52 | 2,69 | 3,46% | 146.500,00 |
| 19.07.2024 | 2,59 | 2,64 | 2,57 | 2,60 | 0,00% | 101.978,00 |
| 18.07.2024 | 2,65 | 2,70 | 2,57 | 2,60 | -1,89% | 177.121,00 |
| 17.07.2024 | 2,73 | 2,81 | 2,64 | 2,65 | -3,28% | 489.630,00 |
| 16.07.2024 | 2,71 | 2,89 | 2,70 | 2,74 | 0,00% | 336.341,00 |
| 15.07.2024 | 2,70 | 2,83 | 2,67 | 2,74 | 1,86% | 222.388,00 |
| 12.07.2024 | 2,73 | 2,89 | 2,60 | 2,69 | 1,13% | 273.529,00 |
| 11.07.2024 | 2,76 | 2,96 | 2,65 | 2,66 | -6,34% | 285.009,00 |
| 10.07.2024 | 2,65 | 2,88 | 2,65 | 2,84 | 5,97% | 142.458,00 |
| 09.07.2024 | 2,77 | 2,80 | 2,65 | 2,68 | -3,94% | 86.874,00 |
| 08.07.2024 | 2,82 | 2,86 | 2,66 | 2,79 | 0,36% | 105.299,00 |
| 05.07.2024 | 2,90 | 2,90 | 2,76 | 2,78 | -3,14% | 61.760,00 |
| 03.07.2024 | 2,95 | 2,98 | 2,74 | 2,87 | -0,69% | 75.554,00 |
| 02.07.2024 | 2,76 | 2,91 | 2,65 | 2,89 | 5,86% | 140.907,00 |
| 01.07.2024 | 3,16 | 3,16 | 2,71 | 2,73 | -13,61% | 290.218,00 |
| 28.06.2024 | 3,40 | 3,43 | 3,00 | 3,16 | -7,06% | 1.467.801,00 |
| 27.06.2024 | 3,58 | 3,58 | 3,33 | 3,40 | -3,82% | 108.723,00 |
| 26.06.2024 | 3,43 | 3,75 | 3,40 | 3,54 | 2,17% | 124.104,00 |
| 25.06.2024 | 3,54 | 3,64 | 3,30 | 3,46 | -1,14% | 241.718,00 |
| 24.06.2024 | 3,72 | 3,73 | 3,50 | 3,50 | -6,42% | 55.135,00 |
| 21.06.2024 | 3,56 | 3,77 | 3,56 | 3,74 | 4,18% | 88.655,00 |
| 20.06.2024 | 3,44 | 3,63 | 3,44 | 3,59 | 4,36% | 39.782,00 |