32,630€
0,14%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 32,38 | 32,63 | 32,38 | 32,61 | 0,08% | - |
| 23.04.2024 | 32,37 | 32,67 | 32,17 | 32,59 | 0,71% | - |
| 22.04.2024 | 30,44 | 32,42 | 30,42 | 32,36 | 6,45% | - |
| 19.04.2024 | 30,02 | 31,37 | 30,02 | 30,40 | 0,63% | - |
| 18.04.2024 | 29,80 | 30,26 | 29,80 | 30,21 | 0,80% | - |
| 17.04.2024 | 30,29 | 30,67 | 29,95 | 29,97 | -1,12% | - |
| 16.04.2024 | 30,53 | 30,99 | 29,86 | 30,31 | -0,77% | - |
| 15.04.2024 | 30,96 | 31,09 | 30,22 | 30,54 | -1,21% | - |
| 12.04.2024 | 31,20 | 31,37 | 30,85 | 30,92 | 0,47% | - |
| 11.04.2024 | 30,59 | 31,13 | 30,59 | 30,77 | -0,10% | - |
| 10.04.2024 | 30,84 | 30,92 | 30,39 | 30,80 | -0,02% | - |
| 09.04.2024 | 30,96 | 30,97 | 30,55 | 30,81 | -0,50% | - |
| 08.04.2024 | 30,85 | 31,07 | 30,80 | 30,96 | 0,39% | - |
| 05.04.2024 | 30,95 | 31,23 | 30,84 | 30,84 | -0,24% | - |
| 04.04.2024 | 30,66 | 31,26 | 30,35 | 30,92 | 0,91% | - |
| 03.04.2024 | 29,62 | 30,64 | 29,43 | 30,64 | 3,27% | - |
| 02.04.2024 | 29,90 | 30,04 | 29,13 | 29,67 | -2,32% | - |
| 28.03.2024 | 30,57 | 30,65 | 30,24 | 30,37 | 0,76% | - |
| 27.03.2024 | 30,08 | 30,77 | 29,97 | 30,14 | -0,69% | - |
| 26.03.2024 | 30,44 | 31,17 | 30,09 | 30,35 | -0,82% | - |
| 25.03.2024 | 29,54 | 31,88 | 29,53 | 30,60 | 2,55% | - |
| 22.03.2024 | 29,44 | 29,95 | 29,40 | 29,84 | 0,13% | - |
| 21.03.2024 | 29,08 | 30,02 | 29,08 | 29,80 | 2,69% | - |
| 20.03.2024 | 28,82 | 30,22 | 28,82 | 29,02 | 0,03% | - |
| 19.03.2024 | 29,20 | 29,32 | 28,84 | 29,01 | -0,14% | - |
| 18.03.2024 | 29,38 | 29,42 | 28,93 | 29,05 | -1,09% | - |
| 15.03.2024 | 29,26 | 29,52 | 29,11 | 29,37 | -0,20% | - |
| 14.03.2024 | 29,30 | 29,66 | 29,03 | 29,43 | -0,34% | 100,00 |
| 13.03.2024 | 29,22 | 29,62 | 29,21 | 29,53 | 0,10% | - |
| 12.03.2024 | 29,38 | 30,21 | 29,19 | 29,50 | 1,03% | - |
| 11.03.2024 | 29,08 | 29,52 | 28,68 | 29,20 | 0,21% | - |
| 08.03.2024 | 29,08 | 30,04 | 28,86 | 29,14 | -0,51% | - |
| 07.03.2024 | 28,87 | 29,29 | 28,83 | 29,29 | 1,24% | - |
| 06.03.2024 | 29,55 | 29,65 | 28,74 | 28,93 | -2,23% | - |
| 05.03.2024 | 29,57 | 29,78 | 29,39 | 29,59 | 0,00% | - |
| 04.03.2024 | 30,58 | 30,74 | 29,33 | 29,59 | -3,40% | - |
| 01.03.2024 | 28,91 | 32,87 | 28,80 | 30,63 | 6,10% | - |
| 29.02.2024 | 28,40 | 29,05 | 28,29 | 28,87 | 1,55% | - |
| 28.02.2024 | 27,94 | 28,68 | 27,94 | 28,43 | 1,25% | - |
| 27.02.2024 | 27,75 | 28,13 | 27,74 | 28,08 | 1,12% | - |
| 26.02.2024 | 27,36 | 27,82 | 27,14 | 27,77 | 0,51% | - |
| 23.02.2024 | 27,72 | 27,81 | 27,56 | 27,63 | -0,25% | - |
| 22.02.2024 | 27,98 | 28,14 | 27,63 | 27,70 | -0,93% | - |
| 21.02.2024 | 28,00 | 28,21 | 27,60 | 27,96 | -0,18% | - |
| 20.02.2024 | 27,58 | 28,04 | 27,24 | 28,01 | 0,61% | - |
| 19.02.2024 | 27,64 | 27,88 | 27,64 | 27,84 | 0,00% | - |
| 16.02.2024 | 28,14 | 28,16 | 27,30 | 27,84 | -1,00% | - |
| 15.02.2024 | 27,94 | 28,28 | 27,91 | 28,12 | 0,00% | - |
| 14.02.2024 | 27,96 | 28,28 | 27,65 | 28,12 | 0,54% | - |
| 13.02.2024 | 28,35 | 28,36 | 27,58 | 27,97 | -1,55% | - |
| 12.02.2024 | 27,56 | 28,52 | 27,56 | 28,41 | 2,30% | - |
| 09.02.2024 | 27,64 | 28,07 | 27,64 | 27,77 | -0,39% | - |
| 08.02.2024 | 27,22 | 28,09 | 27,22 | 27,88 | 1,64% | - |
| 07.02.2024 | 27,30 | 27,58 | 26,96 | 27,43 | -0,22% | - |
| 06.02.2024 | 27,43 | 27,88 | 27,36 | 27,49 | 0,04% | - |
| 05.02.2024 | 28,12 | 28,24 | 27,34 | 27,48 | -2,35% | - |
| 02.02.2024 | 28,06 | 28,55 | 27,89 | 28,14 | 0,25% | - |
| 01.02.2024 | 26,01 | 28,39 | 25,62 | 28,07 | 7,92% | 438,00 |
| 31.01.2024 | 26,15 | 26,69 | 25,80 | 26,01 | -0,34% | 432,00 |
| 30.01.2024 | 26,29 | 26,39 | 25,90 | 26,10 | -0,84% | - |
| 29.01.2024 | 26,06 | 26,53 | 26,06 | 26,32 | 0,27% | - |
| 26.01.2024 | 26,30 | 26,69 | 26,12 | 26,25 | -0,53% | 20,00 |
| 25.01.2024 | 25,84 | 26,40 | 25,61 | 26,39 | 1,54% | - |
| 24.01.2024 | 26,76 | 27,06 | 25,99 | 25,99 | -3,63% | - |
| 23.01.2024 | 26,92 | 27,44 | 26,77 | 26,97 | -0,74% | - |
| 22.01.2024 | 26,80 | 27,32 | 26,40 | 27,17 | 0,74% | 200,00 |
| 19.01.2024 | 26,48 | 26,97 | 26,34 | 26,97 | 0,97% | - |
| 18.01.2024 | 26,18 | 26,76 | 26,18 | 26,71 | 1,75% | - |
| 17.01.2024 | 26,39 | 26,57 | 25,99 | 26,25 | -0,76% | - |
| 16.01.2024 | 25,88 | 26,46 | 25,86 | 26,45 | 1,85% | - |
| 15.01.2024 | 26,12 | 26,13 | 25,93 | 25,97 | -0,57% | - |
| 12.01.2024 | 25,42 | 26,12 | 25,42 | 26,12 | 1,87% | - |
| 11.01.2024 | 25,56 | 25,80 | 25,27 | 25,64 | -0,39% | - |
| 10.01.2024 | 25,74 | 25,77 | 25,39 | 25,74 | -0,12% | - |
| 09.01.2024 | 26,14 | 26,14 | 25,65 | 25,77 | -1,45% | - |
| 08.01.2024 | 25,72 | 26,17 | 25,38 | 26,15 | 1,20% | - |
| 05.01.2024 | 26,04 | 26,52 | 25,82 | 25,84 | -1,34% | - |
| 04.01.2024 | 26,19 | 26,50 | 25,86 | 26,19 | 0,00% | - |
| 03.01.2024 | 26,78 | 27,05 | 26,07 | 26,19 | -3,07% | - |
| 02.01.2024 | 26,64 | 27,47 | 26,64 | 27,02 | 0,22% | - |
| 29.12.2023 | 26,82 | 27,05 | 26,82 | 26,96 | 0,04% | - |
| 28.12.2023 | 26,85 | 27,00 | 26,66 | 26,95 | 0,26% | 80,00 |
| 27.12.2023 | 27,11 | 27,30 | 26,88 | 26,88 | 0,56% | - |
| 22.12.2023 | 26,63 | 26,88 | 26,53 | 26,73 | 0,04% | - |
| 21.12.2023 | 27,05 | 27,18 | 26,55 | 26,72 | -1,22% | - |
| 20.12.2023 | 27,39 | 27,85 | 26,83 | 27,05 | -1,02% | - |
| 19.12.2023 | 26,94 | 27,53 | 26,94 | 27,33 | 1,00% | - |
| 18.12.2023 | 26,85 | 27,40 | 26,50 | 27,06 | 0,89% | - |
| 15.12.2023 | 25,48 | 26,85 | 25,48 | 26,82 | 4,77% | - |
| 14.12.2023 | 25,05 | 25,86 | 24,97 | 25,60 | 2,24% | - |
| 13.12.2023 | 24,08 | 25,20 | 24,08 | 25,04 | 3,47% | - |
| 12.12.2023 | 24,93 | 24,96 | 24,17 | 24,20 | -3,04% | - |
| 11.12.2023 | 25,10 | 25,18 | 24,79 | 24,96 | -0,72% | - |
| 08.12.2023 | 25,72 | 25,88 | 25,06 | 25,14 | -2,06% | 200,00 |
| 07.12.2023 | 25,69 | 25,96 | 25,47 | 25,67 | -0,04% | - |
| 06.12.2023 | 25,64 | 26,01 | 25,49 | 25,68 | 0,35% | - |
| 05.12.2023 | 26,31 | 26,39 | 25,59 | 25,59 | -2,96% | - |
| 04.12.2023 | 26,21 | 27,09 | 26,14 | 26,37 | 0,65% | - |
| 01.12.2023 | 25,70 | 26,24 | 25,23 | 26,20 | 1,16% | - |
| 30.11.2023 | 25,52 | 25,95 | 25,31 | 25,90 | 1,97% | - |