Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2022 | 5,99 | 6,00 | 5,99 | 5,99 | -0,17% | 86.753,00 |
| 22.04.2022 | 6,00 | 6,08 | 5,99 | 6,00 | 0,00% | 71.382,00 |
| 21.04.2022 | 6,00 | 6,00 | 5,99 | 6,00 | 0,00% | 42.124,00 |
| 20.04.2022 | 5,99 | 6,00 | 5,99 | 6,00 | 0,00% | 50.392,00 |
| 19.04.2022 | 5,99 | 6,00 | 5,99 | 6,00 | 0,00% | 72.447,00 |
| 18.04.2022 | 5,99 | 6,00 | 5,98 | 6,00 | 0,17% | 83.559,00 |
| 14.04.2022 | 5,99 | 6,00 | 5,98 | 5,99 | 0,17% | 166.959,00 |
| 13.04.2022 | 5,98 | 5,99 | 5,98 | 5,98 | -0,33% | 450.134,00 |
| 12.04.2022 | 6,00 | 6,00 | 5,99 | 6,00 | 0,00% | 28.734,00 |
| 11.04.2022 | 5,99 | 6,01 | 5,99 | 6,00 | 0,17% | 182.150,00 |
| 08.04.2022 | 5,98 | 6,00 | 5,98 | 5,99 | 0,17% | 139.538,00 |
| 07.04.2022 | 5,98 | 5,99 | 5,98 | 5,98 | 0,00% | 66.566,00 |
| 06.04.2022 | 5,97 | 5,99 | 5,97 | 5,98 | 0,00% | 105.675,00 |
| 05.04.2022 | 5,98 | 5,99 | 5,97 | 5,98 | -0,17% | 199.778,00 |
| 04.04.2022 | 5,97 | 5,99 | 5,97 | 5,99 | 0,34% | 214.981,00 |
| 01.04.2022 | 5,98 | 5,99 | 5,97 | 5,97 | -0,17% | 114.583,00 |
| 31.03.2022 | 5,99 | 5,99 | 5,98 | 5,98 | -0,17% | 145.851,00 |
| 30.03.2022 | 5,98 | 5,99 | 5,98 | 5,99 | 0,17% | 157.386,00 |
| 29.03.2022 | 5,98 | 5,99 | 5,98 | 5,98 | 0,08% | 135.348,00 |
| 28.03.2022 | 5,97 | 5,99 | 5,97 | 5,98 | 0,08% | 199.943,00 |
| 25.03.2022 | 5,95 | 5,98 | 5,95 | 5,97 | 0,17% | 191.242,00 |
| 24.03.2022 | 5,95 | 5,96 | 5,95 | 5,96 | 0,00% | 96.113,00 |
| 23.03.2022 | 5,95 | 5,97 | 5,94 | 5,96 | 0,34% | 113.277,00 |
| 22.03.2022 | 5,93 | 5,95 | 5,93 | 5,94 | 0,17% | 314.927,00 |
| 21.03.2022 | 5,92 | 5,96 | 5,92 | 5,93 | -0,17% | 284.289,00 |
| 18.03.2022 | 5,90 | 5,95 | 5,90 | 5,94 | 0,68% | 446.668,00 |
| 17.03.2022 | 5,91 | 5,93 | 5,89 | 5,90 | 0,17% | 669.345,00 |
| 16.03.2022 | 5,88 | 5,91 | 5,88 | 5,89 | -0,17% | 624.409,00 |
| 15.03.2022 | 5,90 | 5,91 | 5,88 | 5,90 | 0,34% | 1.402.744,00 |
| 14.03.2022 | 5,90 | 5,92 | 5,87 | 5,88 | 94,70% | 9.387.549,00 |
| 11.03.2022 | 3,08 | 3,08 | 2,92 | 3,02 | -0,33% | 81.043,00 |
| 10.03.2022 | 3,06 | 3,06 | 2,95 | 3,03 | -2,26% | 49.397,00 |
| 09.03.2022 | 3,07 | 3,10 | 2,99 | 3,10 | 3,33% | 23.402,00 |
| 08.03.2022 | 3,06 | 3,10 | 3,00 | 3,00 | -0,66% | 53.466,00 |
| 07.03.2022 | 2,98 | 3,10 | 2,98 | 3,02 | 0,00% | 41.684,00 |
| 04.03.2022 | 3,06 | 3,08 | 2,99 | 3,02 | -1,95% | 45.318,00 |
| 03.03.2022 | 3,08 | 3,10 | 3,07 | 3,08 | -0,32% | 35.575,00 |
| 02.03.2022 | 3,10 | 3,10 | 3,08 | 3,09 | 0,98% | 56.008,00 |
| 01.03.2022 | 3,05 | 3,15 | 3,02 | 3,06 | -0,33% | 41.187,00 |
| 28.02.2022 | 3,06 | 3,22 | 3,06 | 3,07 | -0,97% | 140.779,00 |
| 25.02.2022 | 3,05 | 3,11 | 3,05 | 3,10 | 0,65% | 20.580,00 |
| 24.02.2022 | 3,01 | 3,11 | 3,01 | 3,08 | -1,60% | 28.226,00 |
| 23.02.2022 | 3,13 | 3,13 | 3,03 | 3,13 | 0,97% | 27.642,00 |
| 22.02.2022 | 3,07 | 3,16 | 3,05 | 3,10 | -0,32% | 25.273,00 |
| 18.02.2022 | 3,33 | 3,33 | 3,08 | 3,11 | -0,32% | 26.267,00 |
| 17.02.2022 | 3,10 | 3,15 | 3,07 | 3,12 | -0,95% | 15.590,00 |
| 16.02.2022 | 3,33 | 3,33 | 3,12 | 3,15 | -0,85% | 26.501,00 |
| 15.02.2022 | 3,08 | 3,19 | 3,08 | 3,18 | 4,85% | 27.927,00 |
| 14.02.2022 | 3,01 | 3,10 | 3,01 | 3,03 | -2,26% | 38.811,00 |
| 11.02.2022 | 3,14 | 3,15 | 3,07 | 3,10 | -0,32% | 28.296,00 |
| 10.02.2022 | 3,19 | 3,24 | 3,06 | 3,11 | -4,31% | 21.952,00 |
| 09.02.2022 | 3,32 | 3,32 | 3,21 | 3,25 | 1,88% | 17.558,00 |
| 08.02.2022 | 3,12 | 3,24 | 3,12 | 3,19 | 1,59% | 23.272,00 |
| 07.02.2022 | 3,09 | 3,21 | 3,08 | 3,14 | 0,64% | 30.536,00 |
| 04.02.2022 | 3,05 | 3,15 | 3,04 | 3,12 | 0,97% | 53.607,00 |
| 03.02.2022 | 3,12 | 3,16 | 3,06 | 3,09 | -1,28% | 35.179,00 |
| 02.02.2022 | 3,15 | 3,18 | 3,05 | 3,13 | -0,95% | 42.555,00 |
| 01.02.2022 | 3,20 | 3,23 | 3,12 | 3,16 | 1,51% | 33.817,00 |
| 31.01.2022 | 3,18 | 3,21 | 3,09 | 3,11 | -0,54% | 105.983,00 |
| 28.01.2022 | 3,14 | 3,16 | 3,02 | 3,13 | -1,88% | 88.007,00 |
| 27.01.2022 | 3,32 | 3,34 | 3,15 | 3,19 | -4,49% | 36.548,00 |
| 26.01.2022 | 3,50 | 3,53 | 3,31 | 3,34 | -3,47% | 34.395,00 |
| 25.01.2022 | 3,25 | 3,49 | 3,15 | 3,46 | 4,85% | 31.777,00 |
| 24.01.2022 | 3,34 | 3,38 | 3,15 | 3,30 | -8,08% | 202.687,00 |
| 21.01.2022 | 3,68 | 3,72 | 3,56 | 3,59 | -2,97% | 65.925,00 |
| 20.01.2022 | 3,64 | 3,77 | 3,52 | 3,70 | 1,09% | 67.115,00 |
| 19.01.2022 | 3,87 | 3,87 | 3,62 | 3,66 | -4,94% | 157.153,00 |
| 18.01.2022 | 3,78 | 3,95 | 3,60 | 3,85 | 3,49% | 211.979,00 |
| 14.01.2022 | 3,32 | 3,99 | 3,26 | 3,72 | 10,71% | 194.701,00 |
| 13.01.2022 | 3,47 | 3,53 | 3,28 | 3,36 | 3,70% | 505.404,00 |
| 12.01.2022 | 3,30 | 3,39 | 3,20 | 3,24 | 3,18% | 805.123,00 |
| 11.01.2022 | 3,07 | 3,14 | 2,97 | 3,14 | 6,08% | 67.107,00 |
| 10.01.2022 | 2,86 | 3,01 | 2,78 | 2,96 | 3,50% | 32.426,00 |
| 07.01.2022 | 2,93 | 2,97 | 2,86 | 2,86 | -4,19% | 26.527,00 |
| 06.01.2022 | 2,90 | 3,04 | 2,89 | 2,99 | 1,53% | 15.636,00 |
| 05.01.2022 | 2,85 | 3,00 | 2,85 | 2,94 | 0,34% | 73.069,00 |
| 04.01.2022 | 3,17 | 3,17 | 2,93 | 2,93 | -1,01% | 21.919,00 |
| 03.01.2022 | 2,91 | 3,11 | 2,91 | 2,96 | 1,72% | 49.512,00 |
| 31.12.2021 | 2,89 | 2,95 | 2,82 | 2,91 | 2,11% | 32.738,00 |
| 30.12.2021 | 3,01 | 3,12 | 2,85 | 2,85 | -3,72% | 84.701,00 |
| 29.12.2021 | 2,91 | 3,05 | 2,91 | 2,96 | 0,68% | 48.176,00 |
| 28.12.2021 | 2,99 | 3,06 | 2,94 | 2,94 | -2,00% | 27.318,00 |
| 27.12.2021 | 2,80 | 3,36 | 2,77 | 3,00 | 7,53% | 114.699,00 |
| 23.12.2021 | 2,82 | 2,82 | 2,72 | 2,79 | 1,45% | 33.787,00 |
| 22.12.2021 | 2,55 | 2,77 | 2,51 | 2,75 | 8,27% | 43.289,00 |
| 21.12.2021 | 2,55 | 2,55 | 2,47 | 2,54 | 0,79% | 86.577,00 |
| 20.12.2021 | 2,57 | 2,58 | 2,46 | 2,52 | -0,79% | 28.950,00 |
| 17.12.2021 | 2,64 | 2,64 | 2,51 | 2,54 | -3,79% | 93.463,00 |
| 16.12.2021 | 2,63 | 2,65 | 2,60 | 2,64 | 1,54% | 9.089,00 |
| 15.12.2021 | 2,59 | 2,64 | 2,51 | 2,60 | 0,39% | 109.621,00 |
| 14.12.2021 | 2,62 | 2,70 | 2,55 | 2,59 | -3,72% | 58.323,00 |
| 13.12.2021 | 2,79 | 2,80 | 2,66 | 2,69 | -3,93% | 105.508,00 |
| 10.12.2021 | 2,89 | 2,92 | 2,75 | 2,80 | -1,75% | 59.567,00 |
| 09.12.2021 | 2,92 | 2,97 | 2,85 | 2,85 | -1,38% | 22.227,00 |
| 08.12.2021 | 2,92 | 3,05 | 2,85 | 2,89 | -0,34% | 79.725,00 |
| 07.12.2021 | 3,05 | 3,10 | 2,90 | 2,90 | -3,65% | 29.416,00 |
| 06.12.2021 | 2,74 | 3,07 | 2,72 | 3,01 | 9,45% | 53.577,00 |
| 03.12.2021 | 2,84 | 2,84 | 2,74 | 2,75 | -3,51% | 30.039,00 |
| 02.12.2021 | 2,90 | 2,90 | 2,75 | 2,85 | -0,35% | 53.464,00 |
| 01.12.2021 | 2,97 | 3,06 | 2,86 | 2,86 | -3,05% | 37.322,00 |