Vista Outdoor Inc.
[WKN: A14MAD | ISIN: US9283771007]
Aktienkurse
32,784$ -1,02%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid: Ask:

Aktienkurse zur Vista Outdoor Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 33,05 33,12 32,64 32,78 -1,03% 513.595,00
27.03.2024 32,94 33,18 32,44 33,12 0,88% 483.085,00
26.03.2024 33,60 33,89 32,61 32,83 -1,41% 583.397,00
25.03.2024 33,11 33,40 32,00 33,30 3,22% 681.446,00
22.03.2024 32,35 32,39 31,96 32,26 -0,12% 417.930,00
21.03.2024 32,04 32,32 31,76 32,30 1,03% 508.754,00
20.03.2024 31,53 32,05 31,53 31,97 1,11% 404.630,00
19.03.2024 31,66 31,80 31,40 31,62 -0,28% 272.337,00
18.03.2024 31,85 32,00 31,47 31,71 -0,78% 346.581,00
15.03.2024 31,93 32,15 31,66 31,96 0,22% 1.418.994,00
14.03.2024 32,25 32,29 31,58 31,89 -1,45% 575.450,00
13.03.2024 32,20 32,44 31,95 32,36 0,40% 596.371,00
12.03.2024 32,10 32,41 31,94 32,23 0,59% 602.542,00
11.03.2024 31,86 32,10 31,71 32,04 0,50% 323.299,00
08.03.2024 32,35 32,93 31,56 31,88 -0,59% 568.682,00
07.03.2024 31,65 32,09 31,65 32,07 1,74% 410.782,00
06.03.2024 32,23 32,25 31,29 31,52 -1,78% 424.174,00
05.03.2024 32,13 32,37 32,00 32,09 -0,19% 512.666,00
04.03.2024 33,00 33,40 31,85 32,15 -3,25% 850.758,00
01.03.2024 33,39 33,96 32,32 33,23 6,51% 1.819.399,00
29.02.2024 31,03 31,56 30,75 31,20 1,30% 834.959,00
28.02.2024 30,50 31,07 30,48 30,80 1,05% 517.403,00
27.02.2024 30,38 30,50 30,21 30,48 1,13% 319.825,00
26.02.2024 29,67 30,21 29,67 30,14 0,90% 292.365,00
23.02.2024 29,99 30,10 29,79 29,87 -0,33% 198.437,00
22.02.2024 30,21 30,32 29,87 29,97 -0,96% 317.724,00
21.02.2024 30,30 30,50 29,84 30,26 -0,10% 315.155,00
20.02.2024 29,68 30,31 29,64 30,29 1,00% 392.047,00
16.02.2024 29,94 30,19 29,87 29,99 -1,09% 283.382,00
15.02.2024 30,29 30,46 30,04 30,32 0,56% 299.189,00
14.02.2024 30,33 30,37 29,64 30,15 0,67% 367.526,00
13.02.2024 29,51 30,07 29,51 29,95 -2,25% 388.425,00
12.02.2024 29,95 30,76 29,95 30,64 2,30% 431.208,00
09.02.2024 29,97 30,27 29,88 29,95 -0,23% 327.335,00
08.02.2024 29,74 30,30 29,56 30,02 1,56% 421.009,00
07.02.2024 29,49 29,57 29,01 29,56 -0,10% 341.302,00
06.02.2024 29,47 30,00 29,34 29,59 0,31% 415.242,00
05.02.2024 29,89 30,08 29,26 29,50 -2,83% 692.654,00
02.02.2024 30,22 30,81 30,03 30,36 -0,49% 605.586,00
01.02.2024 28,63 30,84 28,34 30,51 8,69% 1.456.186,00
31.01.2024 28,37 29,03 28,07 28,07 -0,78% 784.620,00
30.01.2024 28,28 28,53 28,07 28,29 -0,74% 595.322,00
29.01.2024 28,57 28,73 28,27 28,50 0,00% 424.386,00
26.01.2024 28,84 29,07 28,35 28,50 -0,31% 430.795,00
25.01.2024 28,63 28,65 27,73 28,59 1,13% 765.406,00
24.01.2024 29,46 29,46 28,26 28,27 -3,35% 380.584,00
23.01.2024 29,90 29,90 29,03 29,25 -1,18% 365.679,00
22.01.2024 29,50 29,75 29,24 29,60 0,68% 530.237,00
19.01.2024 29,15 29,41 28,65 29,40 1,27% 375.951,00
18.01.2024 28,82 29,09 28,49 29,03 1,68% 348.403,00
17.01.2024 28,39 28,86 28,22 28,55 -0,80% 451.358,00
16.01.2024 28,39 28,80 28,20 28,78 0,56% 385.196,00
12.01.2024 28,66 28,66 28,35 28,62 1,81% 482.990,00
11.01.2024 28,12 28,28 27,64 28,11 -0,43% 298.364,00
10.01.2024 28,01 28,25 27,82 28,23 0,21% 374.642,00
09.01.2024 28,29 28,44 28,01 28,17 -1,71% 237.448,00
08.01.2024 28,16 28,70 27,81 28,66 1,42% 391.045,00
05.01.2024 28,52 29,05 28,24 28,26 -1,46% 418.499,00
04.01.2024 28,40 29,01 28,26 28,68 0,28% 566.843,00
03.01.2024 29,31 29,31 28,44 28,60 -3,35% 488.057,00
02.01.2024 29,27 30,10 29,12 29,59 0,07% 425.219,00
29.12.2023 29,77 30,02 29,57 29,57 -1,00% 394.617,00
28.12.2023 29,65 29,92 29,61 29,87 0,07% 273.382,00
27.12.2023 30,00 30,33 29,83 29,85 -0,30% 412.034,00
26.12.2023 29,63 29,98 29,38 29,94 1,70% 252.134,00
22.12.2023 29,40 29,61 29,21 29,44 0,24% 348.626,00
21.12.2023 29,89 29,99 29,17 29,37 -0,54% 366.515,00
20.12.2023 29,79 30,55 29,40 29,53 -1,57% 688.657,00
19.12.2023 29,90 30,25 29,69 30,00 1,18% 738.083,00
18.12.2023 29,02 29,95 28,96 29,65 1,40% 920.266,00
15.12.2023 28,31 29,28 27,96 29,24 3,76% 2.616.792,00
14.12.2023 27,76 28,35 27,67 28,18 3,41% 846.288,00
13.12.2023 26,19 27,43 26,05 27,25 4,25% 597.185,00
12.12.2023 26,80 26,80 26,07 26,14 -2,64% 469.592,00
11.12.2023 27,00 27,22 26,62 26,85 -0,63% 567.883,00
08.12.2023 27,59 27,84 26,92 27,02 -2,56% 576.716,00
07.12.2023 27,59 28,03 27,39 27,73 0,25% 502.679,00
06.12.2023 27,65 28,04 27,44 27,66 0,14% 512.087,00
05.12.2023 28,40 28,52 27,61 27,62 -3,33% 682.356,00
04.12.2023 28,52 29,34 28,29 28,57 0,18% 610.426,00
01.12.2023 27,63 28,56 27,11 28,52 1,10% 650.522,00
30.11.2023 27,97 28,25 27,64 28,21 1,15% 511.857,00
29.11.2023 27,95 28,40 27,61 27,89 0,87% 528.497,00
28.11.2023 28,16 28,46 27,48 27,65 -1,85% 635.824,00
27.11.2023 26,80 28,31 26,67 28,17 5,27% 1.369.202,00
24.11.2023 26,45 27,20 26,32 26,76 3,92% 984.285,00
22.11.2023 25,84 26,09 25,57 25,75 -0,12% 559.496,00
21.11.2023 26,04 26,04 25,70 25,78 -0,81% 821.926,00
20.11.2023 25,75 26,04 25,58 25,99 1,05% 657.986,00
17.11.2023 25,81 25,92 25,52 25,72 0,82% 399.453,00
16.11.2023 26,02 26,14 25,25 25,51 -2,45% 287.340,00
15.11.2023 25,92 26,73 25,86 26,15 0,46% 622.342,00
14.11.2023 25,25 26,25 25,18 26,03 6,24% 685.390,00
13.11.2023 24,55 24,66 24,30 24,50 -1,17% 410.799,00
10.11.2023 24,48 24,93 24,31 24,79 1,27% 857.155,00
09.11.2023 25,27 25,34 24,46 24,48 -2,82% 632.808,00
08.11.2023 26,26 26,34 25,00 25,19 -3,78% 898.541,00
07.11.2023 26,43 26,43 25,82 26,18 -1,06% 644.483,00
06.11.2023 26,68 26,87 26,00 26,46 -1,19% 732.246,00
03.11.2023 26,29 26,96 25,92 26,78 3,40% 869.417,00