8,360$
1,83%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,20 | 8,88 | 8,13 | 8,38 | 2,57% | 138.820,00 |
| 05.06.2025 | 8,33 | 8,44 | 8,15 | 8,17 | -1,86% | 35.401,00 |
| 04.06.2025 | 8,21 | 8,55 | 8,21 | 8,33 | 1,52% | 39.937,00 |
| 03.06.2025 | 8,15 | 8,30 | 8,04 | 8,20 | 0,61% | 50.805,00 |
| 02.06.2025 | 8,37 | 8,45 | 8,12 | 8,15 | -3,09% | 49.872,00 |
| 30.05.2025 | 8,14 | 8,52 | 8,14 | 8,41 | 2,94% | 60.831,00 |
| 29.05.2025 | 8,12 | 8,17 | 8,00 | 8,17 | 1,11% | 33.614,00 |
| 28.05.2025 | 8,26 | 8,29 | 8,05 | 8,08 | -2,18% | 32.593,00 |
| 27.05.2025 | 8,33 | 8,33 | 8,18 | 8,26 | 0,73% | 37.846,00 |
| 23.05.2025 | 8,15 | 8,38 | 8,11 | 8,20 | -1,20% | 32.902,00 |
| 22.05.2025 | 8,30 | 8,46 | 8,12 | 8,30 | 0,00% | 55.425,00 |
| 21.05.2025 | 8,31 | 8,41 | 8,20 | 8,30 | -1,31% | 48.021,00 |
| 20.05.2025 | 8,58 | 8,69 | 8,37 | 8,41 | -2,32% | 36.254,00 |
| 19.05.2025 | 8,66 | 8,83 | 8,55 | 8,61 | -1,03% | 31.567,00 |
| 16.05.2025 | 8,57 | 8,76 | 8,55 | 8,70 | 1,40% | 64.200,00 |
| 15.05.2025 | 8,72 | 8,72 | 8,25 | 8,58 | -1,72% | 56.227,00 |
| 14.05.2025 | 9,05 | 9,13 | 8,64 | 8,73 | -3,85% | 87.551,00 |
| 13.05.2025 | 9,10 | 9,27 | 8,98 | 9,08 | -0,11% | 111.142,00 |
| 12.05.2025 | 8,95 | 9,36 | 8,92 | 9,09 | 3,65% | 140.800,00 |
| 09.05.2025 | 8,76 | 8,83 | 8,60 | 8,77 | -0,45% | 59.637,00 |
| 08.05.2025 | 8,24 | 9,00 | 8,24 | 8,81 | 7,05% | 73.373,00 |
| 07.05.2025 | 8,38 | 8,51 | 8,13 | 8,23 | -1,79% | 133.820,00 |
| 06.05.2025 | 8,51 | 8,75 | 8,38 | 8,38 | -2,22% | 70.412,00 |
| 05.05.2025 | 8,76 | 8,91 | 8,56 | 8,57 | -2,72% | 87.651,00 |
| 02.05.2025 | 8,85 | 8,96 | 8,76 | 8,81 | -0,11% | 172.500,00 |
| 01.05.2025 | 9,19 | 9,22 | 8,82 | 8,82 | -3,82% | 117.393,00 |
| 30.04.2025 | 9,15 | 9,33 | 9,08 | 9,17 | -1,50% | 149.657,00 |
| 29.04.2025 | 9,09 | 9,36 | 9,09 | 9,31 | 0,76% | 66.709,00 |
| 28.04.2025 | 9,44 | 9,63 | 9,19 | 9,24 | -1,60% | 87.812,00 |
| 25.04.2025 | 9,20 | 9,40 | 9,15 | 9,39 | 1,84% | 95.782,00 |
| 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 |