42,795$
1,05%
Echtzeit-Aktienkurs Village Bank and Trust Financial Corp
Bid:
Ask:
Aktienkurse zur Village Bank and Trust Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 42,11 | 42,35 | 42,11 | 42,35 | 0,41% | 1.000,00 |
| 23.04.2024 | 42,18 | 42,18 | 42,18 | 42,18 | 0,42% | 298,00 |
| 22.04.2024 | 41,86 | 42,00 | 41,86 | 42,00 | 0,98% | 873,00 |
| 19.04.2024 | 41,50 | 41,59 | 41,49 | 41,59 | 0,00% | 1.040,00 |
| 18.04.2024 | 41,83 | 42,00 | 41,59 | 41,59 | 1,61% | 1.395,00 |
| 16.04.2024 | 41,30 | 41,30 | 40,93 | 40,93 | -0,87% | 1.290,00 |
| 15.04.2024 | 41,29 | 41,29 | 40,75 | 41,29 | 0,49% | 1.909,00 |
| 10.04.2024 | 41,26 | 41,30 | 41,09 | 41,09 | -0,41% | 1.751,00 |
| 08.04.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 0,32% | 436,00 |
| 05.04.2024 | 41,01 | 41,13 | 41,01 | 41,13 | 0,02% | 3.236,00 |
| 04.04.2024 | 40,98 | 41,40 | 40,91 | 41,12 | 0,78% | 9.595,00 |
| 03.04.2024 | 40,80 | 40,80 | 40,77 | 40,80 | 1,24% | 3.650,00 |
| 02.04.2024 | 40,75 | 41,01 | 40,30 | 40,30 | -1,66% | 4.404,00 |
| 01.04.2024 | 41,61 | 41,61 | 40,12 | 40,98 | -3,58% | 5.015,00 |
| 27.03.2024 | 42,47 | 42,50 | 41,75 | 42,50 | 1,19% | 835,00 |
| 25.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,50% | 608,00 |
| 22.03.2024 | 41,79 | 41,79 | 41,79 | 41,79 | -0,24% | 173,00 |
| 21.03.2024 | 41,81 | 41,96 | 41,81 | 41,89 | 0,22% | 156,00 |
| 20.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,31% | 151,00 |
| 19.03.2024 | 40,45 | 41,96 | 40,45 | 41,93 | 0,34% | 99,00 |
| 18.03.2024 | 41,79 | 41,79 | 41,79 | 41,79 | 2,91% | 289,00 |
| 15.03.2024 | 41,59 | 42,90 | 40,61 | 40,61 | -2,59% | 325,00 |
| 14.03.2024 | 40,61 | 41,92 | 40,61 | 41,69 | -0,64% | 1.416,00 |
| 13.03.2024 | 41,80 | 43,00 | 41,20 | 41,96 | 2,24% | 79,00 |
| 12.03.2024 | 40,63 | 43,00 | 40,63 | 41,04 | -1,30% | 53,00 |
| 11.03.2024 | 39,42 | 43,00 | 39,42 | 41,58 | -0,17% | 42,00 |
| 08.03.2024 | 40,60 | 41,75 | 39,57 | 41,65 | -0,54% | 140,00 |
| 07.03.2024 | 40,51 | 41,88 | 40,51 | 41,88 | 3,27% | 4,00 |
| 06.03.2024 | 41,12 | 41,12 | 40,55 | 40,55 | -2,42% | 2.485,00 |
| 05.03.2024 | 41,56 | 41,56 | 40,11 | 41,56 | 3,11% | 3.197,00 |
| 04.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | 591,00 |
| 01.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -3,57% | 344,00 |
| 29.02.2024 | 41,80 | 41,80 | 41,79 | 41,79 | 2,93% | 6,00 |
| 28.02.2024 | 42,22 | 42,22 | 40,60 | 40,60 | -0,49% | 68,00 |
| 27.02.2024 | 41,29 | 41,29 | 40,80 | 40,80 | -0,31% | 21,00 |
| 26.02.2024 | 41,45 | 41,45 | 40,66 | 40,93 | -1,26% | 3.709,00 |
| 23.02.2024 | 42,33 | 42,33 | 40,66 | 41,45 | 0,48% | 53,00 |
| 22.02.2024 | 41,43 | 41,43 | 41,25 | 41,25 | -4,07% | 898,00 |
| 21.02.2024 | 42,40 | 43,00 | 42,40 | 43,00 | 1,34% | 15,00 |
| 20.02.2024 | 42,43 | 45,00 | 42,43 | 42,43 | -1,90% | 160,00 |
| 15.02.2024 | 42,46 | 43,25 | 42,46 | 43,25 | 4,18% | 3,00 |
| 14.02.2024 | 42,78 | 45,00 | 41,28 | 41,52 | -3,45% | 12,00 |
| 13.02.2024 | 42,96 | 43,00 | 41,28 | 43,00 | -0,41% | 47,00 |
| 12.02.2024 | 41,50 | 43,18 | 41,28 | 43,18 | 0,50% | 4.291,00 |
| 09.02.2024 | 45,00 | 45,00 | 42,00 | 42,96 | 2,90% | 57,00 |
| 08.02.2024 | 42,00 | 42,00 | 41,28 | 41,75 | -0,05% | 983,00 |
| 06.02.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,26% | 510,00 |
| 05.02.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -2,23% | 165,00 |
| 02.02.2024 | 42,98 | 42,98 | 42,61 | 42,61 | 0,00% | 165,00 |
| 01.02.2024 | 42,98 | 42,98 | 41,53 | 42,61 | 0,00% | 126,00 |
| 30.01.2024 | 41,53 | 42,61 | 41,28 | 42,61 | 2,11% | 470,00 |
| 29.01.2024 | 41,28 | 41,73 | 41,28 | 41,73 | -1,81% | 51,00 |
| 26.01.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 0,33% | 645,00 |
| 25.01.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 1,80% | 294,00 |
| 24.01.2024 | 41,57 | 41,90 | 41,57 | 41,61 | -1,63% | 171,00 |
| 23.01.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,24% | 126,00 |
| 22.01.2024 | 41,93 | 42,20 | 41,93 | 42,20 | 2,23% | 11,00 |
| 18.01.2024 | 41,14 | 41,33 | 41,14 | 41,28 | 0,39% | 837,00 |
| 17.01.2024 | 41,00 | 41,62 | 41,00 | 41,12 | -2,10% | 2.329,00 |
| 16.01.2024 | 43,48 | 43,48 | 41,65 | 42,00 | -3,14% | 61,00 |
| 12.01.2024 | 42,90 | 45,00 | 42,90 | 43,36 | 4,73% | 66,00 |
| 11.01.2024 | 41,36 | 41,40 | 40,70 | 41,40 | 1,58% | 2.336,00 |
| 10.01.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 0,05% | 103,00 |
| 09.01.2024 | 40,11 | 40,74 | 40,11 | 40,74 | 1,56% | 2,00 |
| 08.01.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,22% | 2,00 |
| 05.01.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -3,64% | 365,00 |
| 04.01.2024 | 41,73 | 41,73 | 40,04 | 41,53 | 4,01% | 17,00 |
| 03.01.2024 | 39,91 | 42,91 | 39,91 | 39,93 | -3,39% | 36,00 |
| 02.01.2024 | 41,33 | 41,33 | 41,33 | 41,33 | 3,69% | 1,00 |
| 29.12.2023 | 39,86 | 40,00 | 39,86 | 39,86 | 0,15% | 376,00 |
| 27.12.2023 | 40,00 | 40,03 | 39,80 | 39,80 | 0,68% | 1.288,00 |
| 26.12.2023 | 39,53 | 39,53 | 39,53 | 39,53 | -1,17% | 454,00 |
| 22.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 109,00 |
| 21.12.2023 | 39,53 | 40,00 | 39,53 | 40,00 | 0,00% | 49,00 |
| 20.12.2023 | 39,57 | 40,28 | 39,30 | 40,00 | 1,96% | 113,00 |
| 19.12.2023 | 39,23 | 39,23 | 39,23 | 39,23 | 0,00% | 213,00 |
| 18.12.2023 | 41,30 | 41,30 | 39,23 | 39,23 | 0,72% | 11,00 |
| 15.12.2023 | 40,99 | 41,00 | 38,95 | 38,95 | -2,62% | 7.458,00 |
| 14.12.2023 | 37,00 | 40,00 | 37,00 | 40,00 | 10,86% | 2.432,00 |
| 13.12.2023 | 39,80 | 39,80 | 36,08 | 36,08 | -9,23% | 2.348,00 |
| 12.12.2023 | 39,75 | 39,75 | 39,75 | 39,75 | -8,98% | 270,00 |
| 11.12.2023 | 35,99 | 43,67 | 35,99 | 43,67 | 10,00% | 34,00 |
| 06.12.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | 990,00 |
| 05.12.2023 | 42,99 | 42,99 | 39,70 | 39,70 | -5,45% | 100,00 |
| 04.12.2023 | 43,08 | 45,00 | 39,70 | 41,99 | 5,77% | 34,00 |
| 01.12.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | 2,00 |
| 30.11.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 0,05% | 330,00 |
| 28.11.2023 | 39,68 | 39,68 | 39,68 | 39,68 | -1,90% | 259,00 |
| 27.11.2023 | 41,09 | 41,09 | 39,67 | 40,45 | 1,15% | 769,00 |
| 22.11.2023 | 39,99 | 39,99 | 39,99 | 39,99 | 0,58% | 62,00 |
| 21.11.2023 | 39,76 | 39,76 | 39,76 | 39,76 | -0,35% | 67,00 |
| 20.11.2023 | 39,98 | 39,98 | 39,90 | 39,90 | -2,85% | 12,00 |
| 16.11.2023 | 39,83 | 41,07 | 39,83 | 41,07 | 14,08% | 702,00 |
| 13.11.2023 | 42,21 | 42,21 | 36,00 | 36,00 | -10,87% | 2,00 |
| 10.11.2023 | 40,80 | 40,80 | 39,11 | 40,39 | 1,97% | 67,00 |
| 08.11.2023 | 39,89 | 39,89 | 39,61 | 39,61 | 0,23% | 1.848,00 |
| 06.11.2023 | 39,52 | 39,52 | 39,52 | 39,52 | 0,28% | 605,00 |
| 03.11.2023 | 39,31 | 39,41 | 39,31 | 39,41 | 0,15% | 7,00 |
| 31.10.2023 | 39,38 | 39,42 | 39,35 | 39,35 | -4,49% | 70,00 |
| 30.10.2023 | 39,11 | 41,39 | 39,11 | 41,20 | 6,10% | 70,00 |