9,180$
-0,43%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,33 | 9,33 | 9,15 | 9,18 | -0,43% | 4.140,00 |
| 24.04.2025 | 9,41 | 9,56 | 9,20 | 9,22 | -2,23% | 108.598,00 |
| 23.04.2025 | 9,88 | 9,98 | 9,43 | 9,43 | -1,77% | 107.660,00 |
| 22.04.2025 | 9,47 | 9,70 | 9,47 | 9,60 | 1,59% | 101.735,00 |
| 21.04.2025 | 10,29 | 10,29 | 9,28 | 9,45 | -9,31% | 145.312,00 |
| 17.04.2025 | 10,22 | 10,62 | 10,22 | 10,42 | 1,56% | 77.665,00 |
| 16.04.2025 | 10,11 | 10,32 | 9,97 | 10,26 | 1,38% | 99.009,00 |
| 15.04.2025 | 10,01 | 10,41 | 10,01 | 10,12 | 0,90% | 82.541,00 |
| 14.04.2025 | 9,95 | 10,26 | 9,01 | 10,03 | -2,62% | 160.009,00 |
| 11.04.2025 | 9,96 | 10,33 | 9,96 | 10,30 | 2,85% | 60.357,00 |
| 10.04.2025 | 9,65 | 10,08 | 9,57 | 10,02 | 1,78% | 102.749,00 |
| 09.04.2025 | 8,92 | 10,00 | 8,92 | 9,84 | 8,01% | 144.261,00 |
| 08.04.2025 | 9,46 | 9,46 | 8,90 | 9,11 | -0,87% | 73.761,00 |
| 07.04.2025 | 8,67 | 9,59 | 8,52 | 9,19 | 0,99% | 116.489,00 |
| 04.04.2025 | 8,76 | 9,17 | 8,70 | 9,10 | -1,19% | 100.923,00 |
| 03.04.2025 | 9,01 | 9,36 | 8,65 | 9,21 | -1,81% | 89.662,00 |
| 02.04.2025 | 9,39 | 9,52 | 9,35 | 9,38 | -1,26% | 41.485,00 |
| 01.04.2025 | 9,46 | 9,63 | 9,31 | 9,50 | 0,42% | 73.699,00 |
| 31.03.2025 | 9,34 | 9,60 | 9,28 | 9,46 | -0,73% | 72.440,00 |
| 28.03.2025 | 9,65 | 9,71 | 9,31 | 9,53 | -1,35% | 64.432,00 |
| 27.03.2025 | 9,55 | 9,69 | 9,44 | 9,66 | 0,42% | 47.674,00 |
| 26.03.2025 | 9,69 | 9,79 | 9,49 | 9,62 | -0,72% | 39.781,00 |
| 25.03.2025 | 9,70 | 9,85 | 9,60 | 9,69 | -0,31% | 64.964,00 |
| 24.03.2025 | 9,69 | 9,77 | 9,58 | 9,72 | 1,36% | 44.480,00 |
| 21.03.2025 | 9,63 | 9,64 | 9,43 | 9,59 | -1,34% | 69.448,00 |
| 20.03.2025 | 9,83 | 9,94 | 9,68 | 9,72 | -2,51% | 57.864,00 |
| 19.03.2025 | 9,74 | 10,01 | 9,73 | 9,97 | 1,94% | 45.282,00 |
| 18.03.2025 | 9,60 | 9,87 | 9,60 | 9,78 | 0,62% | 60.131,00 |
| 17.03.2025 | 9,88 | 9,99 | 9,60 | 9,72 | -2,21% | 80.778,00 |
| 14.03.2025 | 9,90 | 10,31 | 9,80 | 9,94 | 1,95% | 71.609,00 |
| 13.03.2025 | 9,62 | 10,15 | 9,62 | 9,75 | -3,66% | 85.303,00 |
| 12.03.2025 | 10,32 | 10,43 | 10,07 | 10,12 | -0,59% | 47.633,00 |
| 11.03.2025 | 10,21 | 10,61 | 9,90 | 10,18 | 0,10% | 96.137,00 |
| 10.03.2025 | 10,27 | 10,50 | 10,10 | 10,17 | -3,24% | 56.272,00 |
| 07.03.2025 | 10,30 | 10,56 | 10,11 | 10,51 | 2,04% | 50.072,00 |
| 06.03.2025 | 10,38 | 10,45 | 10,23 | 10,30 | -2,00% | 80.843,00 |
| 05.03.2025 | 10,07 | 10,64 | 10,00 | 10,51 | 4,58% | 130.877,00 |
| 04.03.2025 | 10,00 | 10,30 | 9,83 | 10,05 | -0,79% | 85.500,00 |
| 03.03.2025 | 10,28 | 10,50 | 10,10 | 10,13 | -1,46% | 109.678,00 |
| 28.02.2025 | 10,49 | 10,49 | 10,11 | 10,28 | 0,00% | 74.770,00 |
| 27.02.2025 | 10,37 | 10,43 | 10,22 | 10,28 | -0,87% | 82.544,00 |
| 26.02.2025 | 10,46 | 10,59 | 10,25 | 10,37 | -1,13% | 102.152,00 |
| 25.02.2025 | 10,45 | 10,84 | 10,34 | 10,49 | 0,56% | 121.456,00 |
| 24.02.2025 | 10,64 | 10,66 | 10,39 | 10,43 | -1,79% | 70.223,00 |
| 21.02.2025 | 11,10 | 11,10 | 10,43 | 10,62 | -3,19% | 68.434,00 |
| 20.02.2025 | 11,13 | 11,15 | 10,78 | 10,97 | -1,70% | 89.771,00 |
| 19.02.2025 | 11,22 | 11,31 | 11,08 | 11,16 | -1,33% | 73.669,00 |
| 18.02.2025 | 11,64 | 11,84 | 11,22 | 11,31 | -3,08% | 125.612,00 |
| 14.02.2025 | 11,61 | 12,09 | 11,61 | 11,67 | 1,21% | 120.917,00 |
| 13.02.2025 | 11,06 | 11,62 | 11,06 | 11,53 | 4,06% | 94.260,00 |
| 12.02.2025 | 11,14 | 11,23 | 11,04 | 11,08 | -1,34% | 76.595,00 |
| 11.02.2025 | 11,54 | 11,82 | 11,17 | 11,23 | -3,93% | 139.078,00 |
| 10.02.2025 | 11,30 | 11,87 | 11,13 | 11,69 | 4,10% | 122.547,00 |
| 07.02.2025 | 11,38 | 11,56 | 11,20 | 11,23 | -1,23% | 132.455,00 |
| 06.02.2025 | 11,25 | 11,41 | 11,23 | 11,37 | 0,00% | 136.729,00 |
| 05.02.2025 | 11,33 | 11,58 | 11,33 | 11,37 | 0,62% | 119.586,00 |
| 04.02.2025 | 10,65 | 11,34 | 10,62 | 11,30 | 5,12% | 145.752,00 |
| 03.02.2025 | 10,57 | 11,18 | 10,51 | 10,75 | -1,38% | 192.812,00 |
| 31.01.2025 | 11,05 | 11,05 | 10,80 | 10,90 | -1,09% | 104.158,00 |
| 30.01.2025 | 11,05 | 11,33 | 10,85 | 11,02 | 0,64% | 119.937,00 |
| 29.01.2025 | 11,03 | 11,15 | 10,94 | 10,95 | -1,97% | 75.308,00 |
| 28.01.2025 | 11,22 | 11,31 | 11,05 | 11,17 | -0,71% | 101.919,00 |
| 27.01.2025 | 11,09 | 11,45 | 11,06 | 11,25 | -0,18% | 85.603,00 |
| 24.01.2025 | 11,15 | 11,31 | 11,08 | 11,27 | 1,08% | 88.022,00 |
| 23.01.2025 | 11,01 | 11,35 | 11,01 | 11,15 | 0,45% | 122.501,00 |
| 22.01.2025 | 11,27 | 11,47 | 11,03 | 11,10 | -2,20% | 176.433,00 |
| 21.01.2025 | 10,36 | 11,81 | 10,35 | 11,35 | 12,94% | 216.543,00 |
| 17.01.2025 | 10,39 | 10,40 | 9,95 | 10,05 | -1,95% | 135.863,00 |
| 16.01.2025 | 10,00 | 10,31 | 9,93 | 10,25 | 2,30% | 124.975,00 |
| 15.01.2025 | 9,79 | 10,13 | 9,79 | 10,02 | 5,47% | 144.357,00 |
| 14.01.2025 | 9,37 | 9,54 | 9,24 | 9,50 | 2,15% | 123.402,00 |
| 13.01.2025 | 9,10 | 9,32 | 9,08 | 9,30 | 1,09% | 104.619,00 |
| 10.01.2025 | 9,36 | 9,43 | 9,13 | 9,20 | -3,66% | 109.751,00 |
| 08.01.2025 | 9,56 | 9,65 | 9,40 | 9,55 | -1,34% | 103.651,00 |
| 07.01.2025 | 9,82 | 10,00 | 9,48 | 9,68 | -1,22% | 164.119,00 |
| 06.01.2025 | 10,12 | 10,31 | 9,75 | 9,80 | -2,39% | 157.576,00 |
| 03.01.2025 | 10,22 | 10,45 | 10,01 | 10,04 | -1,38% | 135.791,00 |
| 02.01.2025 | 10,21 | 10,38 | 10,07 | 10,18 | -0,68% | 203.609,00 |
| 31.12.2024 | 10,32 | 10,46 | 10,12 | 10,25 | 0,39% | 143.007,00 |
| 30.12.2024 | 10,32 | 10,38 | 10,09 | 10,21 | -3,31% | 202.174,00 |
| 27.12.2024 | 10,59 | 10,83 | 10,42 | 10,56 | -1,22% | 111.013,00 |
| 26.12.2024 | 10,46 | 10,78 | 10,45 | 10,69 | 0,47% | 90.788,00 |
| 24.12.2024 | 10,54 | 10,65 | 10,34 | 10,64 | 0,66% | 51.653,00 |
| 23.12.2024 | 10,40 | 10,68 | 10,39 | 10,57 | 0,76% | 132.545,00 |
| 20.12.2024 | 10,52 | 10,90 | 10,41 | 10,49 | -1,50% | 263.362,00 |
| 19.12.2024 | 10,84 | 11,04 | 10,62 | 10,65 | -1,98% | 458.173,00 |
| 18.12.2024 | 11,65 | 11,77 | 10,77 | 10,87 | -6,58% | 160.300,00 |
| 17.12.2024 | 11,28 | 11,83 | 11,21 | 11,63 | 1,48% | 224.215,00 |
| 16.12.2024 | 11,69 | 11,84 | 11,38 | 11,46 | -2,47% | 284.042,00 |
| 13.12.2024 | 11,62 | 11,97 | 11,51 | 11,75 | 1,12% | 196.134,00 |
| 12.12.2024 | 11,77 | 11,87 | 11,53 | 11,62 | -2,11% | 222.049,00 |
| 11.12.2024 | 12,55 | 12,55 | 11,60 | 11,87 | -5,23% | 603.093,00 |
| 10.12.2024 | 13,71 | 13,71 | 12,46 | 12,53 | -6,67% | 372.421,00 |
| 09.12.2024 | 14,62 | 14,79 | 12,85 | 13,42 | -17,72% | 762.301,00 |
| 06.12.2024 | 16,15 | 16,38 | 16,00 | 16,31 | 1,18% | 62.349,00 |
| 05.12.2024 | 16,11 | 16,29 | 15,80 | 16,12 | 0,25% | 85.939,00 |
| 04.12.2024 | 16,61 | 16,74 | 15,79 | 16,08 | -3,89% | 144.444,00 |
| 03.12.2024 | 16,60 | 17,31 | 16,49 | 16,73 | 0,48% | 205.554,00 |
| 02.12.2024 | 16,36 | 16,87 | 15,88 | 16,65 | 1,40% | 158.789,00 |
| 29.11.2024 | 16,44 | 16,65 | 16,25 | 16,42 | 0,37% | 64.990,00 |