48,110$
4,61%
Echtzeit-Aktienkurs Vectrus
Bid:
Ask:
Aktienkurse zur Vectrus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,00 | 48,15 | 46,55 | 48,11 | 4,61% | 118.697,00 |
| 30.05.2024 | 45,95 | 46,21 | 45,36 | 45,99 | 1,08% | 58.654,00 |
| 29.05.2024 | 45,27 | 45,86 | 44,80 | 45,50 | -0,98% | 68.706,00 |
| 28.05.2024 | 46,32 | 47,19 | 45,93 | 45,95 | -0,22% | 76.892,00 |
| 24.05.2024 | 44,90 | 46,10 | 44,48 | 46,05 | 3,79% | 67.745,00 |
| 23.05.2024 | 45,66 | 45,66 | 44,25 | 44,37 | -3,42% | 61.453,00 |
| 22.05.2024 | 46,77 | 47,45 | 45,86 | 45,94 | -2,34% | 72.449,00 |
| 21.05.2024 | 47,17 | 47,17 | 46,56 | 47,04 | 0,02% | 26.309,00 |
| 20.05.2024 | 46,32 | 47,46 | 46,32 | 47,03 | 0,97% | 74.993,00 |
| 17.05.2024 | 46,57 | 46,63 | 45,90 | 46,58 | 0,54% | 59.750,00 |
| 16.05.2024 | 47,03 | 47,30 | 46,07 | 46,33 | -1,03% | 58.326,00 |
| 15.05.2024 | 46,99 | 47,00 | 45,86 | 46,81 | 0,80% | 71.506,00 |
| 14.05.2024 | 47,78 | 47,78 | 46,34 | 46,44 | -1,46% | 100.501,00 |
| 13.05.2024 | 48,88 | 49,33 | 46,99 | 47,13 | -4,05% | 125.863,00 |
| 10.05.2024 | 49,11 | 49,31 | 48,84 | 49,12 | -0,22% | 61.600,00 |
| 09.05.2024 | 50,28 | 51,00 | 48,70 | 49,23 | -1,40% | 63.693,00 |
| 08.05.2024 | 50,50 | 51,55 | 49,93 | 49,93 | 0,06% | 70.897,00 |
| 07.05.2024 | 51,33 | 52,50 | 49,33 | 49,90 | -4,24% | 166.196,00 |
| 06.05.2024 | 51,70 | 52,47 | 51,49 | 52,11 | 1,28% | 45.191,00 |
| 03.05.2024 | 52,00 | 52,00 | 51,02 | 51,45 | -0,39% | 42.523,00 |
| 02.05.2024 | 50,53 | 51,88 | 50,20 | 51,65 | 3,82% | 94.890,00 |
| 01.05.2024 | 49,07 | 50,42 | 49,07 | 49,75 | 2,41% | 75.827,00 |
| 30.04.2024 | 49,54 | 49,79 | 48,56 | 48,58 | -2,04% | 88.334,00 |
| 29.04.2024 | 50,08 | 50,42 | 49,44 | 49,59 | -0,94% | 57.797,00 |
| 26.04.2024 | 50,00 | 50,10 | 49,67 | 50,06 | 0,24% | 42.520,00 |
| 25.04.2024 | 50,29 | 50,29 | 49,36 | 49,94 | -0,32% | 65.397,00 |
| 24.04.2024 | 50,24 | 50,35 | 49,61 | 50,10 | -0,46% | 80.196,00 |
| 23.04.2024 | 48,25 | 50,35 | 48,25 | 50,33 | 3,67% | 125.842,00 |
| 22.04.2024 | 48,19 | 49,03 | 47,87 | 48,55 | 1,15% | 141.774,00 |
| 19.04.2024 | 47,02 | 48,17 | 47,02 | 48,00 | 2,15% | 88.715,00 |
| 18.04.2024 | 46,37 | 47,74 | 46,37 | 46,99 | 1,60% | 73.909,00 |
| 17.04.2024 | 46,00 | 46,60 | 46,00 | 46,25 | 0,72% | 91.146,00 |
| 16.04.2024 | 45,39 | 46,14 | 44,95 | 45,92 | 1,12% | 88.479,00 |
| 15.04.2024 | 45,05 | 46,09 | 44,79 | 45,41 | 1,86% | 73.027,00 |
| 12.04.2024 | 45,02 | 45,02 | 43,99 | 44,58 | -0,69% | 48.938,00 |
| 11.04.2024 | 44,76 | 45,52 | 44,53 | 44,89 | 0,16% | 29.754,00 |
| 10.04.2024 | 44,85 | 45,26 | 44,35 | 44,82 | -2,31% | 53.339,00 |
| 09.04.2024 | 46,16 | 46,41 | 45,69 | 45,88 | -0,99% | 49.328,00 |
| 08.04.2024 | 45,95 | 46,72 | 45,95 | 46,34 | 1,09% | 31.634,00 |
| 05.04.2024 | 46,11 | 46,11 | 45,39 | 45,84 | -0,71% | 99.506,00 |
| 04.04.2024 | 46,00 | 46,67 | 45,30 | 46,17 | 1,09% | 59.183,00 |
| 03.04.2024 | 45,70 | 46,41 | 45,22 | 45,67 | -0,46% | 44.898,00 |
| 02.04.2024 | 45,80 | 46,03 | 45,21 | 45,88 | -0,22% | 64.498,00 |
| 01.04.2024 | 46,60 | 46,60 | 45,00 | 45,98 | -1,56% | 72.716,00 |
| 28.03.2024 | 46,45 | 47,50 | 46,44 | 46,71 | 0,73% | 82.514,00 |
| 27.03.2024 | 45,50 | 46,45 | 45,10 | 46,37 | 2,61% | 133.088,00 |
| 26.03.2024 | 44,50 | 45,21 | 44,37 | 45,19 | 2,01% | 84.494,00 |
| 25.03.2024 | 43,73 | 44,50 | 43,73 | 44,30 | 1,33% | 74.082,00 |
| 22.03.2024 | 44,38 | 44,38 | 43,65 | 43,72 | -1,18% | 69.678,00 |
| 21.03.2024 | 43,93 | 44,54 | 43,76 | 44,24 | 1,54% | 72.538,00 |
| 20.03.2024 | 43,59 | 43,79 | 42,76 | 43,57 | -0,07% | 61.968,00 |
| 19.03.2024 | 44,12 | 44,52 | 43,13 | 43,60 | -1,09% | 111.516,00 |
| 18.03.2024 | 43,87 | 44,34 | 43,59 | 44,08 | -0,54% | 81.588,00 |
| 15.03.2024 | 44,26 | 45,66 | 44,20 | 44,32 | -0,56% | 222.221,00 |
| 14.03.2024 | 44,49 | 44,82 | 44,28 | 44,57 | -0,34% | 116.772,00 |
| 13.03.2024 | 43,77 | 44,91 | 43,77 | 44,72 | 1,41% | 67.033,00 |
| 12.03.2024 | 43,58 | 44,23 | 43,26 | 44,10 | 0,07% | 86.996,00 |
| 11.03.2024 | 44,47 | 44,53 | 43,83 | 44,07 | -1,89% | 84.558,00 |
| 08.03.2024 | 45,20 | 45,30 | 43,59 | 44,92 | -0,18% | 129.655,00 |
| 07.03.2024 | 44,91 | 45,34 | 44,00 | 45,00 | 1,17% | 98.333,00 |
| 06.03.2024 | 44,51 | 45,55 | 42,63 | 44,48 | 2,23% | 227.628,00 |
| 05.03.2024 | 42,83 | 44,11 | 41,70 | 43,51 | 12,60% | 311.733,00 |
| 04.03.2024 | 39,01 | 39,35 | 38,27 | 38,64 | -0,16% | 103.251,00 |
| 01.03.2024 | 38,66 | 38,75 | 37,97 | 38,70 | 0,52% | 85.152,00 |
| 29.02.2024 | 38,59 | 38,91 | 38,19 | 38,50 | 1,42% | 86.418,00 |
| 28.02.2024 | 37,58 | 38,25 | 37,58 | 37,96 | 0,34% | 90.784,00 |
| 27.02.2024 | 38,54 | 38,74 | 37,82 | 37,83 | -2,17% | 92.940,00 |
| 26.02.2024 | 39,03 | 39,46 | 38,35 | 38,67 | -1,45% | 74.719,00 |
| 23.02.2024 | 38,08 | 39,27 | 38,06 | 39,24 | 3,40% | 87.180,00 |
| 22.02.2024 | 38,80 | 39,19 | 37,91 | 37,95 | -2,84% | 77.609,00 |
| 21.02.2024 | 38,81 | 39,07 | 38,65 | 39,06 | 1,27% | 55.159,00 |
| 20.02.2024 | 38,62 | 38,94 | 38,44 | 38,57 | -1,08% | 87.919,00 |
| 16.02.2024 | 39,37 | 39,86 | 38,98 | 38,99 | -1,66% | 63.437,00 |
| 15.02.2024 | 38,79 | 39,93 | 38,79 | 39,65 | 3,47% | 86.007,00 |
| 14.02.2024 | 37,75 | 38,40 | 37,29 | 38,32 | 2,90% | 69.585,00 |
| 13.02.2024 | 38,49 | 38,49 | 37,16 | 37,24 | -5,00% | 67.842,00 |
| 12.02.2024 | 37,61 | 39,57 | 37,61 | 39,20 | 3,70% | 114.624,00 |
| 09.02.2024 | 37,88 | 38,07 | 37,52 | 37,80 | -0,26% | 119.361,00 |
| 08.02.2024 | 38,13 | 38,13 | 37,04 | 37,90 | 0,05% | 69.861,00 |
| 07.02.2024 | 38,32 | 38,32 | 37,70 | 37,88 | -0,84% | 53.820,00 |
| 06.02.2024 | 37,79 | 38,59 | 37,79 | 38,20 | 0,50% | 41.921,00 |
| 05.02.2024 | 38,07 | 38,24 | 37,56 | 38,01 | -0,83% | 57.879,00 |
| 02.02.2024 | 39,34 | 39,34 | 38,13 | 38,33 | -2,19% | 50.084,00 |
| 01.02.2024 | 39,07 | 39,31 | 38,39 | 39,19 | 0,77% | 68.019,00 |
| 31.01.2024 | 38,70 | 39,94 | 38,70 | 38,89 | -0,49% | 84.503,00 |
| 30.01.2024 | 39,28 | 39,86 | 39,00 | 39,08 | -0,61% | 34.643,00 |
| 29.01.2024 | 39,66 | 39,67 | 38,95 | 39,32 | -1,58% | 59.202,00 |
| 26.01.2024 | 40,76 | 41,48 | 39,84 | 39,95 | -0,94% | 84.445,00 |
| 25.01.2024 | 40,46 | 41,19 | 38,75 | 40,33 | 0,88% | 419.504,00 |
| 24.01.2024 | 40,45 | 40,64 | 39,84 | 39,98 | -0,20% | 76.502,00 |
| 23.01.2024 | 39,39 | 40,07 | 39,18 | 40,06 | 2,59% | 67.265,00 |
| 22.01.2024 | 38,96 | 39,29 | 38,35 | 39,05 | 0,46% | 68.729,00 |
| 19.01.2024 | 39,26 | 39,26 | 38,44 | 38,87 | -0,33% | 66.683,00 |
| 18.01.2024 | 38,25 | 39,06 | 37,76 | 39,00 | 1,96% | 78.510,00 |
| 17.01.2024 | 38,00 | 39,15 | 38,00 | 38,25 | -0,29% | 53.196,00 |
| 16.01.2024 | 39,49 | 39,49 | 37,90 | 38,36 | -3,86% | 104.952,00 |
| 12.01.2024 | 39,53 | 40,19 | 39,16 | 39,90 | 1,94% | 80.512,00 |
| 11.01.2024 | 39,55 | 39,55 | 38,96 | 39,14 | -1,46% | 65.110,00 |
| 10.01.2024 | 39,76 | 40,15 | 39,54 | 39,72 | -0,63% | 73.954,00 |
| 09.01.2024 | 39,88 | 40,26 | 39,43 | 39,97 | -0,97% | 99.553,00 |