32,303$
0,41%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 32,21 | 32,72 | 32,17 | 32,29 | 0,36% | - |
18.04.2024 | 32,05 | 32,21 | 31,80 | 32,17 | 0,63% | 708.976,00 |
17.04.2024 | 32,27 | 32,42 | 31,90 | 31,97 | -0,59% | 588.196,00 |
16.04.2024 | 32,20 | 32,59 | 31,75 | 32,16 | -0,89% | 485.663,00 |
15.04.2024 | 32,92 | 33,06 | 32,13 | 32,45 | -1,31% | 628.790,00 |
12.04.2024 | 33,25 | 33,30 | 32,68 | 32,88 | -1,53% | 629.609,00 |
11.04.2024 | 33,06 | 33,43 | 32,87 | 33,39 | 0,85% | 456.549,00 |
10.04.2024 | 32,83 | 33,11 | 32,61 | 33,11 | -1,02% | 501.501,00 |
09.04.2024 | 33,58 | 33,64 | 33,16 | 33,45 | -0,51% | 369.767,00 |
08.04.2024 | 33,40 | 33,72 | 33,39 | 33,62 | 0,54% | 410.137,00 |
05.04.2024 | 33,50 | 33,85 | 33,30 | 33,44 | -0,12% | 488.883,00 |
04.04.2024 | 33,59 | 33,76 | 33,10 | 33,48 | 0,84% | 630.941,00 |
03.04.2024 | 31,87 | 33,20 | 31,87 | 33,20 | 3,81% | 575.566,00 |
02.04.2024 | 32,13 | 32,25 | 31,33 | 31,98 | -1,60% | 716.428,00 |
01.04.2024 | 32,85 | 32,86 | 32,37 | 32,50 | -0,85% | 442.468,00 |
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 |