1,630$
0,62%
Echtzeit-Aktienkurs Versus Systems Inc
Bid:
Ask:
Aktienkurse zur Versus Systems Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,64 | 1,70 | 1,56 | 1,64 | 1,23% | 62.383,00 |
| 14.07.2026 | 1,46 | 1,86 | 1,45 | 1,62 | 10,96% | 197.114,00 |
| 13.07.2026 | 1,50 | 1,55 | 1,42 | 1,46 | -2,01% | 51.135,00 |
| 10.07.2026 | 1,46 | 1,53 | 1,45 | 1,49 | 2,76% | 17.221,00 |
| 09.07.2026 | 1,43 | 1,52 | 1,37 | 1,45 | -0,68% | 18.636,00 |
| 08.07.2026 | 1,50 | 1,56 | 1,37 | 1,46 | -7,89% | 114.436,00 |
| 07.07.2026 | 1,39 | 1,66 | 1,39 | 1,59 | 13,21% | 529.154,00 |
| 06.07.2026 | 1,33 | 1,43 | 1,33 | 1,40 | 6,06% | 20.771,00 |
| 02.07.2026 | 1,37 | 1,40 | 1,29 | 1,32 | -2,94% | 40.235,00 |
| 01.07.2026 | 1,29 | 1,38 | 1,28 | 1,36 | 6,25% | 26.359,00 |
| 30.06.2026 | 1,36 | 1,43 | 1,26 | 1,28 | -7,25% | 26.562,00 |
| 29.06.2026 | 1,22 | 1,42 | 1,22 | 1,38 | 10,40% | 30.420,00 |
| 26.06.2026 | 1,24 | 1,31 | 1,22 | 1,25 | 1,21% | 18.045,00 |
| 25.06.2026 | 1,28 | 1,38 | 1,23 | 1,24 | 0,41% | 50.603,00 |
| 24.06.2026 | 1,22 | 1,30 | 1,22 | 1,23 | 0,82% | 26.568,00 |
| 23.06.2026 | 1,21 | 1,29 | 1,21 | 1,22 | 0,00% | 13.220,00 |
| 22.06.2026 | 1,25 | 1,27 | 1,22 | 1,22 | -1,61% | 26.314,00 |
| 18.06.2026 | 1,38 | 1,44 | 1,21 | 1,24 | -3,13% | 58.595,00 |
| 17.06.2026 | 1,37 | 1,39 | 1,28 | 1,28 | -5,19% | 25.169,00 |
| 16.06.2026 | 1,43 | 1,45 | 1,33 | 1,35 | -5,59% | 14.474,00 |
| 15.06.2026 | 1,35 | 1,43 | 1,34 | 1,43 | 2,88% | 13.459,00 |
| 12.06.2026 | 1,35 | 1,45 | 1,35 | 1,39 | -1,42% | 21.513,00 |
| 11.06.2026 | 1,53 | 1,53 | 1,35 | 1,41 | -6,62% | 42.299,00 |
| 10.06.2026 | 1,46 | 1,53 | 1,40 | 1,51 | 3,78% | 72.850,00 |
| 09.06.2026 | 1,63 | 1,68 | 1,41 | 1,46 | -8,49% | 46.883,00 |
| 08.06.2026 | 1,51 | 1,68 | 1,51 | 1,59 | 7,43% | 58.874,00 |
| 05.06.2026 | 1,49 | 1,62 | 1,40 | 1,48 | -6,33% | 45.945,00 |
| 04.06.2026 | 1,60 | 1,60 | 1,52 | 1,58 | 3,27% | 39.030,00 |
| 03.06.2026 | 1,71 | 1,71 | 1,47 | 1,53 | -9,47% | 41.835,00 |
| 02.06.2026 | 1,55 | 1,74 | 1,51 | 1,69 | 3,05% | 35.923,00 |
| 01.06.2026 | 1,57 | 1,68 | 1,40 | 1,64 | 10,81% | 125.759,00 |
| 29.05.2026 | 1,14 | 1,58 | 1,06 | 1,48 | 30,97% | 258.749,00 |
| 28.05.2026 | 1,13 | 1,14 | 1,09 | 1,13 | 0,00% | 20.999,00 |
| 27.05.2026 | 1,03 | 1,14 | 1,03 | 1,13 | 8,65% | 32.443,00 |
| 26.05.2026 | 1,21 | 1,21 | 1,04 | 1,04 | -2,80% | 55.554,00 |
| 22.05.2026 | 1,10 | 1,12 | 1,07 | 1,07 | -1,83% | 13.762,00 |
| 21.05.2026 | 1,06 | 1,12 | 1,03 | 1,09 | 2,83% | 26.746,00 |
| 20.05.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -3,64% | 26.315,00 |
| 19.05.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -1,79% | 13.018,00 |
| 18.05.2026 | 1,13 | 1,13 | 1,06 | 1,12 | -3,45% | 50.311,00 |
| 15.05.2026 | 1,10 | 1,16 | 1,10 | 1,16 | 0,87% | 54.028,00 |
| 14.05.2026 | 1,15 | 1,16 | 1,03 | 1,15 | 2,68% | 52.988,00 |
| 13.05.2026 | 1,28 | 1,28 | 1,10 | 1,12 | -5,08% | 52.333,00 |
| 12.05.2026 | 1,17 | 1,23 | 1,17 | 1,18 | -4,07% | 12.960,00 |
| 11.05.2026 | 1,22 | 1,24 | 1,10 | 1,23 | 0,82% | 41.552,00 |
| 08.05.2026 | 1,24 | 1,29 | 1,20 | 1,22 | -1,61% | 19.950,00 |
| 07.05.2026 | 1,31 | 1,31 | 1,20 | 1,24 | -2,36% | 30.168,00 |
| 06.05.2026 | 1,26 | 1,36 | 1,23 | 1,27 | -3,79% | 48.182,00 |
| 05.05.2026 | 1,32 | 1,32 | 1,26 | 1,32 | -5,04% | 7.588,00 |
| 04.05.2026 | 1,31 | 1,39 | 1,31 | 1,39 | 3,73% | 20.183,00 |
| 01.05.2026 | 1,27 | 1,45 | 1,26 | 1,34 | 2,29% | 40.013,00 |
| 30.04.2026 | 1,34 | 1,41 | 1,17 | 1,31 | 8,26% | 139.762,00 |
| 29.04.2026 | 1,15 | 1,30 | 1,11 | 1,21 | 1,68% | 25.775,00 |
| 28.04.2026 | 1,23 | 1,27 | 1,18 | 1,19 | -9,16% | 85.899,00 |
| 27.04.2026 | 1,22 | 1,75 | 1,12 | 1,31 | 12,93% | 2.824.339,00 |
| 24.04.2026 | 1,13 | 1,18 | 1,11 | 1,16 | 0,00% | 6.218,00 |
| 23.04.2026 | 1,19 | 1,23 | 1,11 | 1,16 | -0,58% | 12.983,00 |
| 22.04.2026 | 1,19 | 1,19 | 1,14 | 1,17 | 2,80% | 16.970,00 |
| 21.04.2026 | 1,19 | 1,19 | 1,11 | 1,14 | -2,16% | 43.840,00 |
| 20.04.2026 | 1,10 | 1,22 | 1,10 | 1,16 | -4,13% | 35.246,00 |
| 17.04.2026 | 1,14 | 1,21 | 1,12 | 1,21 | 4,31% | 18.870,00 |
| 16.04.2026 | 1,05 | 1,16 | 0,97 | 1,16 | 7,52% | 102.283,00 |
| 15.04.2026 | 1,05 | 1,09 | 1,02 | 1,08 | 0,83% | 1.345.724,00 |
| 14.04.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 0,94% | 36.075,00 |
| 13.04.2026 | 1,08 | 1,09 | 1,05 | 1,06 | -3,64% | 22.534,00 |
| 10.04.2026 | 1,09 | 1,12 | 1,05 | 1,10 | 0,92% | 6.278,00 |
| 09.04.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -0,91% | 4.775,00 |
| 08.04.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -3,51% | 13.056,00 |
| 07.04.2026 | 1,19 | 1,19 | 1,11 | 1,14 | -0,87% | 3.547,00 |
| 06.04.2026 | 1,18 | 1,19 | 1,12 | 1,15 | 3,60% | 5.751,00 |
| 02.04.2026 | 1,15 | 1,15 | 1,09 | 1,11 | -5,13% | 5.042,00 |
| 01.04.2026 | 1,14 | 1,17 | 1,10 | 1,17 | -4,10% | 15.563,00 |
| 31.03.2026 | 1,19 | 1,22 | 1,08 | 1,22 | 5,19% | 6.982,00 |
| 30.03.2026 | 1,19 | 1,21 | 1,11 | 1,16 | -1,96% | 18.151,00 |
| 27.03.2026 | 1,13 | 1,22 | 1,05 | 1,18 | 7,16% | 24.617,00 |
| 26.03.2026 | 1,09 | 1,12 | 1,09 | 1,10 | -3,16% | 9.981,00 |
| 25.03.2026 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | 5.219,00 |
| 24.03.2026 | 1,03 | 1,15 | 1,03 | 1,14 | -0,87% | 6.395,00 |
| 23.03.2026 | 1,08 | 1,16 | 1,07 | 1,15 | 4,55% | 19.394,00 |
| 20.03.2026 | 1,12 | 1,16 | 1,08 | 1,10 | 0,92% | 5.878,00 |
| 19.03.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -0,91% | 5.573,00 |
| 18.03.2026 | 1,08 | 1,12 | 1,08 | 1,10 | -1,79% | 2.733,00 |
| 17.03.2026 | 1,17 | 1,17 | 1,03 | 1,12 | -2,61% | 14.019,00 |
| 16.03.2026 | 1,10 | 1,18 | 1,09 | 1,15 | 7,48% | 11.316,00 |
| 13.03.2026 | 0,97 | 1,12 | 0,90 | 1,07 | 10,31% | 24.234,00 |
| 12.03.2026 | 0,97 | 0,97 | 0,90 | 0,97 | 0,00% | 2.617,00 |
| 11.03.2026 | 0,91 | 0,97 | 0,90 | 0,97 | 7,18% | 35.899,00 |
| 10.03.2026 | 0,89 | 0,93 | 0,88 | 0,91 | 2,76% | 13.519,00 |
| 09.03.2026 | 0,88 | 0,90 | 0,86 | 0,88 | -3,26% | 15.350,00 |
| 06.03.2026 | 0,94 | 0,98 | 0,83 | 0,91 | -6,45% | 28.337,00 |
| 05.03.2026 | 0,91 | 1,20 | 0,89 | 0,97 | 9,09% | 239.831,00 |
| 04.03.2026 | 0,92 | 0,92 | 0,84 | 0,89 | 11,51% | 19.439,00 |
| 03.03.2026 | 0,80 | 0,93 | 0,75 | 0,80 | -2,44% | 32.294,00 |
| 02.03.2026 | 0,86 | 0,86 | 0,82 | 0,82 | -1,91% | 3.834,00 |
| 27.02.2026 | 0,83 | 0,85 | 0,81 | 0,84 | -1,05% | 4.081,00 |
| 26.02.2026 | 0,86 | 0,86 | 0,81 | 0,84 | 3,09% | 4.123,00 |
| 25.02.2026 | 0,87 | 0,87 | 0,81 | 0,82 | -5,63% | 9.236,00 |
| 24.02.2026 | 0,83 | 0,87 | 0,83 | 0,87 | 2,06% | 19.135,00 |
| 23.02.2026 | 0,85 | 0,85 | 0,82 | 0,85 | -0,22% | 6.522,00 |
| 20.02.2026 | 0,92 | 0,92 | 0,80 | 0,85 | -7,29% | 58.679,00 |