16,030$
-4,18%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,67 | 16,92 | 16,00 | 16,03 | -4,18% | 15.413,00 |
| 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 |
| 27.11.2024 | 16,52 | 16,89 | 16,30 | 16,36 | 0,12% | 74.564,00 |
| 26.11.2024 | 16,73 | 16,73 | 16,24 | 16,34 | -1,45% | 107.911,00 |
| 25.11.2024 | 15,89 | 16,88 | 15,87 | 16,58 | 4,74% | 171.964,00 |
| 22.11.2024 | 16,24 | 16,26 | 15,65 | 15,83 | -1,62% | 78.983,00 |
| 21.11.2024 | 15,53 | 16,18 | 15,53 | 16,09 | 3,61% | 12.144,00 |
| 20.11.2024 | 15,50 | 16,18 | 15,23 | 15,53 | -0,13% | 82.986,00 |
| 19.11.2024 | 15,07 | 15,66 | 14,99 | 15,55 | 2,30% | 111.174,00 |
| 18.11.2024 | 14,97 | 15,61 | 14,89 | 15,20 | 2,56% | 134.769,00 |
| 15.11.2024 | 15,03 | 15,05 | 14,75 | 14,82 | -1,33% | 71.900,00 |
| 14.11.2024 | 15,56 | 15,56 | 14,84 | 15,02 | -3,66% | 98.028,00 |
| 13.11.2024 | 16,01 | 16,38 | 15,57 | 15,59 | -3,44% | 116.824,00 |
| 12.11.2024 | 16,22 | 16,40 | 15,87 | 16,15 | -0,52% | 130.957,00 |
| 11.11.2024 | 15,58 | 16,49 | 15,54 | 16,23 | 4,64% | 175.378,00 |
| 08.11.2024 | 16,00 | 16,14 | 15,38 | 15,51 | -2,82% | 182.218,00 |
| 07.11.2024 | 16,50 | 16,50 | 15,81 | 15,96 | -2,98% | 146.643,00 |
| 06.11.2024 | 15,25 | 16,59 | 15,08 | 16,45 | 13,53% | 303.610,00 |
| 05.11.2024 | 14,09 | 14,70 | 14,09 | 14,49 | 2,62% | 84.998,00 |
| 04.11.2024 | 14,00 | 14,31 | 13,84 | 14,12 | 0,86% | 110.668,00 |
| 01.11.2024 | 14,06 | 14,35 | 13,93 | 14,00 | -0,43% | 96.786,00 |
| 31.10.2024 | 14,06 | 14,23 | 14,00 | 14,06 | -0,07% | 74.270,00 |
| 30.10.2024 | 13,90 | 14,27 | 13,71 | 14,07 | 1,36% | 87.943,00 |
| 29.10.2024 | 13,98 | 14,05 | 13,74 | 13,88 | -1,69% | 111.120,00 |
| 28.10.2024 | 14,03 | 14,40 | 14,03 | 14,12 | 1,80% | 81.809,00 |
| 25.10.2024 | 14,11 | 14,18 | 13,86 | 13,87 | -0,64% | 72.964,00 |
| 24.10.2024 | 13,91 | 14,18 | 13,87 | 13,96 | 1,01% | 97.724,00 |
| 23.10.2024 | 13,80 | 13,89 | 13,63 | 13,82 | -0,36% | 71.159,00 |
| 22.10.2024 | 14,43 | 14,43 | 13,83 | 13,87 | -4,54% | 176.761,00 |
| 21.10.2024 | 14,80 | 15,05 | 14,50 | 14,53 | -1,96% | 112.985,00 |
| 18.10.2024 | 14,58 | 14,82 | 14,45 | 14,82 | 1,93% | 75.066,00 |
| 17.10.2024 | 14,75 | 14,75 | 14,51 | 14,54 | -1,56% | 124.082,00 |
| 16.10.2024 | 14,70 | 14,85 | 14,62 | 14,77 | 1,65% | 102.442,00 |
| 15.10.2024 | 14,52 | 14,73 | 14,30 | 14,53 | -0,55% | 95.509,00 |
| 14.10.2024 | 15,12 | 15,12 | 14,60 | 14,61 | -2,73% | 125.299,00 |
| 11.10.2024 | 13,83 | 15,04 | 13,83 | 15,02 | 8,60% | 238.723,00 |
| 10.10.2024 | 14,10 | 14,10 | 13,55 | 13,83 | -2,74% | 220.957,00 |
| 09.10.2024 | 14,24 | 14,42 | 14,04 | 14,22 | 0,28% | 155.114,00 |
| 08.10.2024 | 13,75 | 14,20 | 13,49 | 14,18 | 3,81% | 197.735,00 |
| 07.10.2024 | 13,48 | 13,73 | 13,17 | 13,66 | 1,19% | 152.898,00 |
| 04.10.2024 | 13,45 | 13,54 | 13,05 | 13,50 | 2,43% | 149.886,00 |
| 03.10.2024 | 13,21 | 13,35 | 13,07 | 13,18 | -0,53% | 89.468,00 |
| 02.10.2024 | 13,25 | 13,53 | 13,24 | 13,25 | -0,45% | 145.606,00 |
| 01.10.2024 | 13,78 | 13,79 | 13,29 | 13,31 | -3,66% | 192.476,00 |
| 30.09.2024 | 13,93 | 14,17 | 13,65 | 13,82 | -0,47% | 815.729,00 |
| 27.09.2024 | 13,72 | 14,16 | 13,25 | 13,88 | 2,66% | 389.861,00 |
| 26.09.2024 | 13,63 | 13,86 | 13,28 | 13,52 | 0,52% | 281.685,00 |
| 25.09.2024 | 13,32 | 13,51 | 13,07 | 13,45 | 1,51% | 317.078,00 |
| 24.09.2024 | 13,59 | 13,78 | 13,03 | 13,25 | -5,15% | 316.591,00 |
| 23.09.2024 | 13,88 | 14,17 | 13,70 | 13,97 | 0,58% | 198.807,00 |
| 20.09.2024 | 14,33 | 14,40 | 13,73 | 13,89 | -4,21% | 558.956,00 |
| 19.09.2024 | 15,35 | 15,35 | 14,46 | 14,50 | -2,49% | 264.630,00 |
| 18.09.2024 | 15,50 | 15,63 | 14,86 | 14,87 | -4,31% | 190.226,00 |
| 17.09.2024 | 15,88 | 16,22 | 15,45 | 15,54 | -0,96% | 285.182,00 |
| 16.09.2024 | 15,47 | 15,82 | 14,66 | 15,69 | 1,36% | 285.738,00 |
| 13.09.2024 | 15,04 | 15,67 | 15,01 | 15,48 | 4,42% | 174.000,00 |
| 12.09.2024 | 14,60 | 15,17 | 14,60 | 14,83 | 2,52% | 310.412,00 |
| 11.09.2024 | 14,00 | 14,47 | 13,63 | 14,46 | 3,06% | 274.412,00 |
| 10.09.2024 | 13,17 | 14,05 | 13,17 | 14,03 | 6,77% | 303.304,00 |
| 09.09.2024 | 14,00 | 14,04 | 12,23 | 13,14 | -9,25% | 577.643,00 |
| 06.09.2024 | 14,54 | 15,05 | 14,24 | 14,48 | -0,48% | 199.574,00 |
| 05.09.2024 | 14,59 | 14,69 | 14,20 | 14,55 | 0,69% | 155.318,00 |
| 04.09.2024 | 14,41 | 14,79 | 14,30 | 14,45 | -1,77% | 157.408,00 |
| 03.09.2024 | 15,54 | 15,85 | 14,30 | 14,71 | -5,28% | 263.943,00 |
| 30.08.2024 | 15,31 | 15,58 | 14,95 | 15,53 | 1,70% | 215.306,00 |
| 29.08.2024 | 15,35 | 15,62 | 15,05 | 15,27 | -0,07% | 216.158,00 |
| 28.08.2024 | 16,31 | 16,33 | 15,16 | 15,28 | -7,17% | 291.169,00 |
| 27.08.2024 | 16,93 | 16,99 | 16,23 | 16,46 | -4,14% | 239.166,00 |
| 26.08.2024 | 18,28 | 18,38 | 16,95 | 17,17 | -5,87% | 288.365,00 |
| 23.08.2024 | 18,00 | 18,50 | 17,60 | 18,24 | 2,99% | 309.682,00 |
| 22.08.2024 | 17,09 | 18,18 | 17,00 | 17,71 | 4,79% | 297.685,00 |
| 21.08.2024 | 17,01 | 17,27 | 16,80 | 16,90 | 0,60% | 122.312,00 |
| 20.08.2024 | 17,20 | 17,29 | 16,51 | 16,80 | -1,87% | 123.793,00 |
| 19.08.2024 | 17,10 | 17,46 | 16,80 | 17,12 | 0,88% | 249.861,00 |
| 16.08.2024 | 16,72 | 17,33 | 16,70 | 16,97 | 3,64% | 279.924,00 |
| 15.08.2024 | 16,00 | 16,54 | 15,72 | 16,37 | 4,09% | 134.300,00 |
| 14.08.2024 | 16,06 | 16,19 | 15,47 | 15,73 | -2,05% | 138.454,00 |
| 13.08.2024 | 15,10 | 16,06 | 15,10 | 16,06 | 7,71% | 267.293,00 |
| 12.08.2024 | 14,64 | 15,21 | 14,60 | 14,91 | 2,26% | 245.892,00 |
| 09.08.2024 | 14,54 | 14,75 | 14,31 | 14,58 | 0,24% | 104.637,00 |
| 08.08.2024 | 14,26 | 14,58 | 14,03 | 14,55 | 3,82% | 117.181,00 |
| 07.08.2024 | 14,54 | 14,54 | 13,90 | 14,01 | -2,10% | 209.225,00 |
| 06.08.2024 | 14,46 | 14,82 | 14,02 | 14,31 | -0,62% | 141.200,00 |
| 05.08.2024 | 14,97 | 14,98 | 13,55 | 14,40 | -12,25% | 371.079,00 |
| 02.08.2024 | 16,40 | 16,65 | 16,03 | 16,41 | -2,96% | 248.587,00 |
| 01.08.2024 | 17,74 | 18,05 | 16,59 | 16,91 | -3,92% | 334.403,00 |
| 31.07.2024 | 16,86 | 17,71 | 16,72 | 17,60 | 5,71% | 288.591,00 |
| 30.07.2024 | 16,38 | 16,79 | 16,11 | 16,65 | 1,40% | 164.150,00 |
| 29.07.2024 | 17,50 | 17,50 | 16,31 | 16,42 | -3,07% | 206.850,00 |
| 26.07.2024 | 16,67 | 17,11 | 16,40 | 16,94 | 3,55% | 229.194,00 |
| 25.07.2024 | 16,35 | 16,75 | 15,91 | 16,36 | 2,12% | 218.676,00 |
| 24.07.2024 | 16,41 | 16,42 | 15,54 | 16,02 | -4,07% | 225.771,00 |
| 23.07.2024 | 17,23 | 17,27 | 16,66 | 16,70 | -1,82% | 174.274,00 |
| 22.07.2024 | 16,89 | 17,06 | 16,06 | 17,01 | 0,71% | 315.634,00 |
| 19.07.2024 | 16,23 | 16,99 | 16,23 | 16,89 | 4,00% | 163.071,00 |
| 18.07.2024 | 15,85 | 16,61 | 15,85 | 16,24 | 1,50% | 196.664,00 |
| 17.07.2024 | 16,33 | 16,95 | 15,82 | 16,00 | -1,11% | 181.910,00 |
| 16.07.2024 | 16,44 | 16,45 | 15,73 | 16,18 | 0,06% | 294.384,00 |