30,365€
0,50%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,03 | 31,36 | 30,02 | 30,43 | 0,70% | 100,00 |
| 18.04.2024 | 30,02 | 30,24 | 29,82 | 30,22 | 0,72% | 200,00 |
| 17.04.2024 | 30,31 | 30,43 | 29,95 | 30,00 | -0,99% | - |
| 16.04.2024 | 30,53 | 30,88 | 29,86 | 30,30 | -1,09% | 25,00 |
| 15.04.2024 | 30,98 | 31,09 | 30,22 | 30,64 | -1,07% | - |
| 12.04.2024 | 31,18 | 31,37 | 30,75 | 30,97 | -0,47% | - |
| 11.04.2024 | 30,82 | 31,15 | 30,66 | 31,11 | 1,01% | - |
| 10.04.2024 | 30,61 | 30,92 | 30,36 | 30,80 | 0,10% | 87,00 |
| 09.04.2024 | 30,96 | 30,97 | 30,56 | 30,77 | -0,37% | - |
| 08.04.2024 | 30,83 | 31,07 | 30,80 | 30,89 | -0,08% | - |
| 05.04.2024 | 30,95 | 31,24 | 30,73 | 30,91 | -0,18% | 162,00 |
| 04.04.2024 | 30,68 | 31,26 | 30,15 | 30,97 | 1,16% | 650,00 |
| 03.04.2024 | 29,64 | 30,62 | 29,41 | 30,61 | 3,24% | 495,00 |
| 02.04.2024 | 29,90 | 29,99 | 29,12 | 29,65 | -2,40% | 162,00 |
| 28.03.2024 | 30,57 | 30,65 | 30,24 | 30,38 | -0,69% | - |
| 27.03.2024 | 30,37 | 30,77 | 30,02 | 30,59 | 0,86% | - |
| 26.03.2024 | 30,73 | 31,17 | 30,09 | 30,33 | -1,27% | 602,00 |
| 25.03.2024 | 29,82 | 32,07 | 29,53 | 30,72 | 2,91% | 180,00 |
| 22.03.2024 | 29,46 | 29,95 | 29,40 | 29,85 | 0,34% | - |
| 21.03.2024 | 29,35 | 29,76 | 29,22 | 29,75 | 1,67% | - |
| 20.03.2024 | 29,10 | 29,37 | 28,97 | 29,26 | 0,45% | 10,00 |
| 19.03.2024 | 29,18 | 29,34 | 28,93 | 29,13 | -0,21% | - |
| 18.03.2024 | 29,35 | 29,42 | 28,93 | 29,19 | -0,31% | - |
| 15.03.2024 | 29,26 | 29,50 | 29,08 | 29,28 | 0,27% | 370,00 |
| 14.03.2024 | 29,58 | 29,66 | 29,03 | 29,20 | -1,18% | 100,00 |
| 13.03.2024 | 29,50 | 29,63 | 29,21 | 29,55 | 0,20% | - |
| 12.03.2024 | 29,38 | 29,70 | 29,04 | 29,49 | 0,55% | 52,00 |
| 11.03.2024 | 29,10 | 29,36 | 28,86 | 29,33 | 0,51% | 190,00 |
| 08.03.2024 | 29,29 | 30,04 | 28,86 | 29,18 | -0,38% | 730,00 |
| 07.03.2024 | 28,87 | 29,30 | 28,83 | 29,29 | 1,21% | 84,00 |
| 06.03.2024 | 29,55 | 29,68 | 28,72 | 28,94 | -2,36% | - |
| 05.03.2024 | 29,57 | 29,78 | 29,39 | 29,64 | 0,07% | - |
| 04.03.2024 | 30,60 | 30,74 | 29,33 | 29,62 | -3,42% | 205,00 |
| 01.03.2024 | 28,91 | 31,95 | 28,66 | 30,67 | 6,12% | 275,00 |
| 29.02.2024 | 28,40 | 29,07 | 28,29 | 28,90 | 1,62% | - |
| 28.02.2024 | 28,14 | 28,68 | 28,00 | 28,44 | 1,32% | 500,00 |
| 27.02.2024 | 27,75 | 28,14 | 27,58 | 28,07 | 1,08% | 1,00 |
| 26.02.2024 | 27,56 | 27,82 | 27,15 | 27,77 | 0,51% | 80,00 |
| 23.02.2024 | 27,72 | 27,81 | 27,55 | 27,63 | -0,32% | 48,00 |
| 22.02.2024 | 27,98 | 28,14 | 27,62 | 27,72 | -0,75% | 47,00 |
| 21.02.2024 | 28,00 | 28,20 | 27,60 | 27,93 | -0,29% | 100,00 |
| 20.02.2024 | 27,77 | 28,01 | 27,34 | 28,01 | 0,61% | 109,00 |
| 19.02.2024 | 27,84 | 27,88 | 27,64 | 27,84 | 0,00% | 5,00 |
| 16.02.2024 | 27,94 | 28,16 | 27,77 | 27,84 | -0,89% | 110,00 |
| 15.02.2024 | 28,14 | 28,28 | 27,88 | 28,09 | -0,18% | 40,00 |
| 14.02.2024 | 27,94 | 28,30 | 27,65 | 28,14 | 0,61% | - |
| 13.02.2024 | 28,36 | 28,36 | 27,58 | 27,97 | -1,65% | - |
| 12.02.2024 | 27,75 | 28,44 | 27,56 | 28,44 | 2,45% | 49,00 |
| 09.02.2024 | 27,84 | 28,07 | 27,70 | 27,76 | -0,43% | - |
| 08.02.2024 | 27,41 | 28,09 | 27,41 | 27,88 | 1,79% | 82,00 |
| 07.02.2024 | 27,50 | 27,58 | 26,96 | 27,39 | -0,29% | 180,00 |
| 06.02.2024 | 27,43 | 27,91 | 27,22 | 27,47 | -0,15% | 40,00 |
| 05.02.2024 | 28,10 | 28,24 | 27,33 | 27,51 | -2,24% | - |
| 02.02.2024 | 28,06 | 28,45 | 27,80 | 28,14 | 0,21% | 105,00 |
| 01.02.2024 | 26,01 | 28,16 | 25,62 | 28,08 | 7,71% | - |
| 31.01.2024 | 26,15 | 26,71 | 25,80 | 26,07 | -0,23% | - |
| 30.01.2024 | 26,31 | 26,31 | 25,90 | 26,13 | -0,72% | - |
| 29.01.2024 | 26,25 | 26,54 | 25,90 | 26,32 | 0,08% | 350,00 |
| 26.01.2024 | 26,30 | 26,68 | 26,12 | 26,30 | -0,34% | - |
| 25.01.2024 | 26,03 | 26,41 | 25,61 | 26,39 | 1,42% | 751,00 |
| 24.01.2024 | 26,95 | 27,16 | 25,99 | 26,02 | -3,52% | 210,00 |
| 23.01.2024 | 27,11 | 27,44 | 26,77 | 26,97 | -0,85% | - |
| 22.01.2024 | 26,99 | 27,32 | 26,40 | 27,20 | 0,85% | 2.469,00 |
| 19.01.2024 | 26,67 | 26,97 | 26,34 | 26,97 | 0,97% | - |
| 18.01.2024 | 26,18 | 26,76 | 26,00 | 26,71 | 1,48% | 20,00 |
| 17.01.2024 | 26,41 | 26,57 | 25,99 | 26,32 | -0,57% | 100,00 |
| 16.01.2024 | 25,88 | 26,47 | 25,86 | 26,47 | 1,93% | - |
| 15.01.2024 | 26,10 | 26,13 | 25,80 | 25,97 | -0,54% | 200,00 |
| 12.01.2024 | 25,60 | 26,12 | 25,50 | 26,11 | 1,83% | 20,00 |
| 11.01.2024 | 25,74 | 25,80 | 25,27 | 25,64 | -0,27% | - |
| 10.01.2024 | 25,74 | 25,78 | 25,39 | 25,71 | -0,04% | - |
| 09.01.2024 | 26,13 | 26,14 | 25,65 | 25,72 | -1,53% | 37,00 |
| 08.01.2024 | 25,72 | 26,17 | 25,38 | 26,12 | 1,04% | 64,00 |
| 05.01.2024 | 26,23 | 26,47 | 25,82 | 25,85 | -1,56% | 60,00 |
| 04.01.2024 | 26,19 | 26,50 | 25,83 | 26,26 | -0,04% | 386,00 |
| 03.01.2024 | 26,98 | 27,05 | 26,07 | 26,27 | -2,88% | 250,00 |
| 02.01.2024 | 26,83 | 27,48 | 26,78 | 27,05 | 0,33% | - |
| 29.12.2023 | 27,01 | 27,05 | 26,78 | 26,96 | -0,11% | 58,00 |
| 28.12.2023 | 26,87 | 27,00 | 26,70 | 26,99 | 0,37% | 438,00 |
| 27.12.2023 | 27,13 | 27,31 | 26,89 | 26,89 | 0,60% | 71,00 |
| 22.12.2023 | 26,61 | 26,88 | 26,36 | 26,73 | 0,07% | 100,00 |
| 21.12.2023 | 27,05 | 27,19 | 26,55 | 26,71 | -1,40% | 25,00 |
| 20.12.2023 | 27,39 | 27,85 | 26,83 | 27,09 | -0,99% | 246,00 |
| 19.12.2023 | 27,13 | 27,54 | 27,05 | 27,36 | 0,77% | - |
| 18.12.2023 | 26,85 | 27,40 | 26,50 | 27,15 | 1,23% | 29,00 |
| 15.12.2023 | 25,67 | 26,85 | 25,60 | 26,82 | 4,77% | - |
| 14.12.2023 | 25,05 | 25,87 | 24,95 | 25,60 | 2,24% | - |
| 13.12.2023 | 24,26 | 25,20 | 24,08 | 25,04 | 3,64% | 70,00 |
| 12.12.2023 | 24,93 | 24,96 | 24,16 | 24,16 | -3,09% | 138,00 |
| 11.12.2023 | 25,10 | 25,32 | 24,79 | 24,93 | -0,84% | 70,00 |
| 08.12.2023 | 25,72 | 25,88 | 24,92 | 25,14 | -2,06% | 68,00 |
| 07.12.2023 | 25,67 | 25,98 | 25,47 | 25,67 | -0,04% | - |
| 06.12.2023 | 25,62 | 26,01 | 25,48 | 25,68 | 0,20% | 5,00 |
| 05.12.2023 | 26,31 | 26,39 | 25,62 | 25,63 | -2,88% | 1.000,00 |
| 04.12.2023 | 26,21 | 27,10 | 26,14 | 26,39 | 0,69% | - |
| 01.12.2023 | 25,89 | 26,25 | 25,51 | 26,21 | 1,08% | 20,00 |
| 30.11.2023 | 25,52 | 25,95 | 25,34 | 25,93 | 2,09% | - |
| 29.11.2023 | 25,18 | 25,86 | 25,18 | 25,40 | 1,11% | - |
| 28.11.2023 | 25,74 | 25,88 | 25,03 | 25,12 | -2,26% | 150,00 |
| 27.11.2023 | 24,16 | 25,84 | 24,16 | 25,70 | 5,11% | 45,00 |