10,254$
-0,16%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,41 | 10,44 | 10,14 | 10,25 | -0,25% | 12.870,00 |
| 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 |
| 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 |