8,600$
-1,04%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,72 | 8,72 | 8,55 | 8,61 | -0,92% | 43.284,00 |
| 28.08.2025 | 8,70 | 8,71 | 8,48 | 8,69 | 0,46% | 43.145,00 |
| 27.08.2025 | 8,57 | 8,72 | 8,53 | 8,65 | 0,46% | 53.981,00 |
| 26.08.2025 | 8,72 | 8,85 | 8,60 | 8,61 | -1,26% | 61.069,00 |
| 25.08.2025 | 8,47 | 9,09 | 8,38 | 8,72 | 2,95% | 103.348,00 |
| 22.08.2025 | 8,10 | 8,59 | 8,10 | 8,47 | 4,83% | 57.185,00 |
| 21.08.2025 | 8,08 | 8,15 | 8,00 | 8,08 | 0,00% | 33.850,00 |
| 20.08.2025 | 8,14 | 8,27 | 7,91 | 8,08 | -0,25% | 36.888,00 |
| 19.08.2025 | 8,10 | 8,31 | 8,03 | 8,10 | 0,37% | 45.738,00 |
| 18.08.2025 | 8,01 | 8,18 | 8,01 | 8,07 | 0,00% | 38.421,00 |
| 15.08.2025 | 8,28 | 8,36 | 8,07 | 8,07 | -2,18% | 81.339,00 |
| 14.08.2025 | 8,42 | 8,42 | 8,22 | 8,25 | -3,17% | 32.815,00 |
| 13.08.2025 | 8,37 | 8,63 | 8,37 | 8,52 | 1,31% | 39.674,00 |
| 12.08.2025 | 8,09 | 8,43 | 7,97 | 8,41 | 4,25% | 38.985,00 |
| 11.08.2025 | 7,97 | 8,14 | 7,91 | 8,07 | 0,96% | 37.501,00 |
| 08.08.2025 | 8,13 | 8,13 | 7,94 | 7,99 | -1,11% | 30.724,00 |
| 07.08.2025 | 8,17 | 8,22 | 8,03 | 8,08 | 0,62% | 53.272,00 |
| 06.08.2025 | 8,30 | 8,31 | 8,02 | 8,03 | -3,14% | 39.097,00 |
| 05.08.2025 | 8,10 | 8,29 | 7,82 | 8,29 | 2,47% | 77.871,00 |
| 04.08.2025 | 7,86 | 8,17 | 7,85 | 8,09 | 3,59% | 85.034,00 |
| 01.08.2025 | 7,62 | 7,90 | 7,55 | 7,81 | 0,90% | 77.901,00 |
| 31.07.2025 | 8,02 | 8,15 | 7,47 | 7,74 | -4,44% | 150.657,00 |
| 30.07.2025 | 8,00 | 8,24 | 7,97 | 8,10 | 1,38% | 74.925,00 |
| 29.07.2025 | 8,52 | 8,52 | 7,92 | 7,99 | -5,78% | 101.841,00 |
| 28.07.2025 | 8,32 | 8,51 | 8,12 | 8,48 | 2,79% | 72.090,00 |
| 25.07.2025 | 8,07 | 8,27 | 8,01 | 8,25 | 2,87% | 37.305,00 |
| 24.07.2025 | 8,31 | 8,35 | 8,01 | 8,02 | -3,37% | 43.127,00 |
| 23.07.2025 | 8,16 | 8,33 | 8,13 | 8,30 | 2,34% | 48.768,00 |
| 22.07.2025 | 7,91 | 8,24 | 7,91 | 8,11 | 2,27% | 65.581,00 |
| 21.07.2025 | 7,86 | 8,02 | 7,82 | 7,93 | 1,02% | 85.449,00 |
| 18.07.2025 | 8,18 | 8,18 | 7,83 | 7,85 | -3,09% | 54.623,00 |
| 17.07.2025 | 7,92 | 8,25 | 7,92 | 8,10 | 2,02% | 98.276,00 |
| 16.07.2025 | 7,89 | 8,00 | 7,82 | 7,94 | 1,93% | 92.969,00 |
| 15.07.2025 | 8,16 | 8,27 | 7,79 | 7,79 | -4,42% | 114.043,00 |
| 14.07.2025 | 7,87 | 8,23 | 7,83 | 8,15 | 2,90% | 104.731,00 |
| 11.07.2025 | 8,01 | 8,01 | 7,86 | 7,92 | -1,49% | 55.634,00 |
| 10.07.2025 | 8,19 | 8,21 | 7,96 | 8,04 | -1,23% | 63.651,00 |
| 09.07.2025 | 8,22 | 8,22 | 8,00 | 8,14 | -0,12% | 54.634,00 |
| 08.07.2025 | 8,14 | 8,29 | 8,02 | 8,15 | 0,87% | 59.565,00 |
| 07.07.2025 | 8,22 | 8,32 | 8,07 | 8,08 | -2,65% | 79.571,00 |
| 03.07.2025 | 8,22 | 8,41 | 8,22 | 8,30 | 0,85% | 35.046,00 |
| 02.07.2025 | 8,08 | 8,28 | 8,05 | 8,23 | 1,23% | 71.894,00 |
| 01.07.2025 | 7,93 | 8,26 | 7,91 | 8,13 | 1,82% | 164.278,00 |
| 30.06.2025 | 7,87 | 8,07 | 7,83 | 7,99 | 0,44% | 110.057,00 |
| 27.06.2025 | 8,33 | 8,37 | 7,79 | 7,95 | -4,56% | 267.275,00 |
| 26.06.2025 | 8,15 | 8,33 | 8,11 | 8,33 | 2,40% | 47.788,00 |
| 25.06.2025 | 8,46 | 8,46 | 8,06 | 8,14 | -4,41% | 59.605,00 |
| 24.06.2025 | 8,67 | 8,80 | 8,50 | 8,51 | -0,93% | 112.537,00 |
| 23.06.2025 | 8,00 | 8,59 | 7,95 | 8,59 | 8,19% | 122.318,00 |
| 20.06.2025 | 8,16 | 8,16 | 7,90 | 7,94 | -2,58% | 80.330,00 |
| 18.06.2025 | 8,13 | 8,43 | 8,10 | 8,15 | 0,00% | 43.727,00 |
| 17.06.2025 | 7,82 | 8,19 | 7,82 | 8,15 | 3,30% | 45.894,00 |
| 16.06.2025 | 7,99 | 7,99 | 7,79 | 7,89 | -0,38% | 67.955,00 |
| 13.06.2025 | 8,12 | 8,26 | 7,88 | 7,92 | -4,00% | 55.341,00 |
| 12.06.2025 | 8,10 | 8,30 | 8,06 | 8,25 | 1,23% | 46.849,00 |
| 11.06.2025 | 8,73 | 8,73 | 8,14 | 8,15 | -5,67% | 65.237,00 |
| 10.06.2025 | 8,54 | 8,83 | 8,48 | 8,64 | 2,37% | 108.632,00 |
| 09.06.2025 | 8,38 | 8,53 | 8,08 | 8,44 | 0,72% | 136.098,00 |
| 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 |