79,360$
1,73%
Echtzeit-Aktienkurs VSE Corp.
Bid:
Ask:
Aktienkurse zur VSE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 78,63 | 79,52 | 77,93 | 79,49 | 1,90% | - |
| 01.05.2024 | 78,49 | 79,40 | 77,18 | 78,01 | -0,08% | 50.855,00 |
| 30.04.2024 | 76,25 | 78,18 | 75,97 | 78,07 | 1,32% | 139.832,00 |
| 29.04.2024 | 75,94 | 77,76 | 75,91 | 77,05 | 1,37% | 66.533,00 |
| 26.04.2024 | 76,97 | 78,22 | 75,85 | 76,01 | -1,13% | 82.782,00 |
| 25.04.2024 | 77,41 | 77,48 | 76,09 | 76,88 | -2,20% | 62.807,00 |
| 24.04.2024 | 77,81 | 79,07 | 77,81 | 78,61 | 1,12% | 73.523,00 |
| 23.04.2024 | 76,44 | 78,33 | 76,44 | 77,74 | 1,67% | 44.117,00 |
| 22.04.2024 | 76,36 | 77,49 | 75,87 | 76,46 | 1,03% | 37.896,00 |
| 19.04.2024 | 74,92 | 76,62 | 74,83 | 75,68 | 0,76% | 73.533,00 |
| 18.04.2024 | 76,84 | 77,39 | 74,97 | 75,11 | -2,03% | 60.913,00 |
| 17.04.2024 | 78,20 | 78,99 | 76,67 | 76,67 | -1,03% | 61.225,00 |
| 16.04.2024 | 77,75 | 78,27 | 76,00 | 77,47 | -0,24% | 45.677,00 |
| 15.04.2024 | 78,66 | 80,11 | 77,49 | 77,66 | -0,59% | 71.071,00 |
| 12.04.2024 | 79,62 | 80,37 | 77,31 | 78,12 | -2,22% | 70.695,00 |
| 11.04.2024 | 79,97 | 80,80 | 78,58 | 79,89 | 0,59% | 73.094,00 |
| 10.04.2024 | 77,99 | 80,06 | 77,99 | 79,42 | -0,79% | 96.491,00 |
| 09.04.2024 | 80,98 | 81,97 | 78,97 | 80,05 | -0,41% | 88.606,00 |
| 08.04.2024 | 79,49 | 80,99 | 79,16 | 80,38 | 1,79% | 83.769,00 |
| 05.04.2024 | 76,64 | 79,62 | 76,64 | 78,97 | 2,64% | 51.295,00 |
| 04.04.2024 | 78,38 | 78,50 | 76,61 | 76,94 | -0,58% | 84.020,00 |
| 03.04.2024 | 76,72 | 78,78 | 76,72 | 77,39 | -0,05% | 73.259,00 |
| 02.04.2024 | 78,00 | 78,52 | 76,92 | 77,43 | -1,88% | 63.954,00 |
| 01.04.2024 | 79,82 | 81,46 | 78,59 | 78,91 | -1,36% | 60.429,00 |
| 28.03.2024 | 80,41 | 81,77 | 79,37 | 80,00 | 0,08% | 94.306,00 |
| 27.03.2024 | 79,75 | 80,14 | 78,95 | 79,94 | 1,00% | 112.965,00 |
| 26.03.2024 | 79,50 | 80,20 | 78,70 | 79,15 | -0,28% | 68.740,00 |
| 25.03.2024 | 79,80 | 79,98 | 78,44 | 79,37 | -0,11% | 45.257,00 |
| 22.03.2024 | 82,76 | 82,77 | 79,19 | 79,46 | -3,80% | 62.638,00 |
| 21.03.2024 | 80,26 | 83,00 | 79,83 | 82,60 | 3,12% | 150.374,00 |
| 20.03.2024 | 76,34 | 80,18 | 75,25 | 80,10 | 4,56% | 129.473,00 |
| 19.03.2024 | 75,91 | 77,68 | 75,91 | 76,61 | 1,12% | 48.432,00 |
| 18.03.2024 | 76,00 | 76,32 | 75,71 | 75,76 | -0,20% | 79.060,00 |
| 15.03.2024 | 74,86 | 75,96 | 74,59 | 75,91 | 0,69% | 142.059,00 |
| 14.03.2024 | 75,59 | 76,20 | 74,78 | 75,39 | -0,93% | 106.345,00 |
| 13.03.2024 | 76,50 | 76,62 | 75,76 | 76,10 | -0,03% | 76.355,00 |
| 12.03.2024 | 74,71 | 76,47 | 74,71 | 76,12 | 1,33% | 154.425,00 |
| 11.03.2024 | 75,64 | 75,65 | 73,88 | 75,12 | -2,09% | 127.312,00 |
| 08.03.2024 | 74,92 | 77,18 | 74,11 | 76,72 | 1,98% | 222.966,00 |
| 07.03.2024 | 78,00 | 78,00 | 73,11 | 75,23 | -1,01% | 329.599,00 |
| 06.03.2024 | 74,52 | 76,78 | 72,74 | 76,00 | 4,54% | 129.552,00 |
| 05.03.2024 | 74,70 | 75,68 | 72,67 | 72,70 | -3,07% | 53.269,00 |
| 04.03.2024 | 75,50 | 76,99 | 74,55 | 75,00 | -0,57% | 172.391,00 |
| 01.03.2024 | 75,82 | 76,94 | 74,43 | 75,43 | 1,79% | 186.835,00 |
| 29.02.2024 | 73,50 | 74,52 | 71,76 | 74,10 | 2,00% | 139.442,00 |
| 28.02.2024 | 71,39 | 72,93 | 71,34 | 72,65 | 0,96% | 69.778,00 |
| 27.02.2024 | 72,83 | 73,86 | 71,45 | 71,96 | -1,15% | 54.327,00 |
| 26.02.2024 | 70,61 | 72,87 | 70,61 | 72,80 | 2,38% | 125.373,00 |
| 23.02.2024 | 70,93 | 72,18 | 70,45 | 71,11 | 0,07% | 143.236,00 |
| 22.02.2024 | 69,38 | 71,12 | 69,18 | 71,06 | 2,08% | 101.970,00 |
| 21.02.2024 | 69,47 | 70,23 | 68,63 | 69,61 | -0,22% | 129.513,00 |
| 20.02.2024 | 68,08 | 70,06 | 67,82 | 69,76 | 0,96% | 92.816,00 |
| 16.02.2024 | 72,46 | 72,46 | 69,00 | 69,10 | -4,83% | 57.496,00 |
| 15.02.2024 | 68,74 | 72,90 | 68,74 | 72,61 | 6,40% | 104.574,00 |
| 14.02.2024 | 68,01 | 68,68 | 67,18 | 68,24 | 1,99% | 115.196,00 |
| 13.02.2024 | 66,91 | 68,15 | 65,33 | 66,91 | -3,10% | 224.062,00 |
| 12.02.2024 | 65,94 | 69,22 | 65,94 | 69,05 | 3,15% | 98.220,00 |
| 09.02.2024 | 67,76 | 68,32 | 66,18 | 66,94 | -1,21% | 69.641,00 |
| 08.02.2024 | 65,46 | 68,00 | 65,29 | 67,76 | 3,51% | 74.885,00 |
| 07.02.2024 | 62,65 | 65,80 | 62,12 | 65,46 | 4,22% | 82.337,00 |
| 06.02.2024 | 60,12 | 63,08 | 60,05 | 62,81 | 4,67% | 71.305,00 |
| 05.02.2024 | 59,51 | 60,52 | 59,18 | 60,01 | -0,43% | 54.613,00 |
| 02.02.2024 | 61,23 | 61,23 | 59,55 | 60,27 | -2,54% | 39.299,00 |
| 01.02.2024 | 62,11 | 62,20 | 59,74 | 61,84 | -0,48% | 47.843,00 |
| 31.01.2024 | 64,78 | 65,96 | 62,14 | 62,14 | -4,81% | 95.107,00 |
| 30.01.2024 | 62,79 | 65,57 | 62,66 | 65,28 | 3,85% | 127.158,00 |
| 29.01.2024 | 60,86 | 63,02 | 60,45 | 62,86 | 2,48% | 57.753,00 |
| 26.01.2024 | 60,78 | 61,40 | 60,67 | 61,34 | 1,47% | 51.491,00 |
| 25.01.2024 | 58,77 | 60,45 | 57,83 | 60,45 | 4,03% | 136.212,00 |
| 24.01.2024 | 59,72 | 59,72 | 57,70 | 58,11 | -1,54% | 171.810,00 |
| 23.01.2024 | 59,80 | 60,32 | 59,01 | 59,02 | -0,49% | 33.380,00 |
| 22.01.2024 | 58,85 | 59,67 | 58,85 | 59,31 | 1,35% | 25.202,00 |
| 19.01.2024 | 58,76 | 58,78 | 58,01 | 58,52 | 0,36% | 26.263,00 |
| 18.01.2024 | 57,68 | 58,31 | 57,45 | 58,31 | 1,29% | 34.369,00 |
| 17.01.2024 | 57,44 | 58,24 | 57,10 | 57,57 | -0,79% | 29.564,00 |
| 16.01.2024 | 58,10 | 58,51 | 57,84 | 58,03 | -1,44% | 32.443,00 |
| 12.01.2024 | 59,69 | 59,95 | 58,77 | 58,88 | -0,19% | 25.859,00 |
| 11.01.2024 | 58,80 | 58,99 | 57,60 | 58,99 | 0,36% | 39.214,00 |
| 10.01.2024 | 58,42 | 59,98 | 57,89 | 58,78 | 1,31% | 59.931,00 |
| 09.01.2024 | 58,68 | 58,68 | 57,75 | 58,02 | -2,44% | 39.181,00 |
| 08.01.2024 | 59,14 | 60,44 | 58,52 | 59,47 | -0,05% | 56.851,00 |
| 05.01.2024 | 60,01 | 60,97 | 58,50 | 59,50 | -1,88% | 101.851,00 |
| 04.01.2024 | 61,80 | 62,32 | 60,55 | 60,64 | -1,23% | 54.415,00 |
| 03.01.2024 | 63,19 | 63,19 | 61,31 | 61,40 | -2,85% | 59.122,00 |
| 02.01.2024 | 63,92 | 64,68 | 62,62 | 63,20 | -2,19% | 63.488,00 |
| 29.12.2023 | 65,47 | 65,55 | 64,07 | 64,61 | -1,31% | 42.204,00 |
| 28.12.2023 | 65,16 | 66,44 | 65,16 | 65,47 | -0,03% | 37.947,00 |
| 27.12.2023 | 64,79 | 65,84 | 64,71 | 65,49 | 1,49% | 39.997,00 |
| 26.12.2023 | 63,54 | 64,76 | 62,86 | 64,53 | 1,53% | 55.889,00 |
| 22.12.2023 | 64,05 | 64,68 | 63,46 | 63,56 | -0,61% | 38.033,00 |
| 21.12.2023 | 62,71 | 63,95 | 62,42 | 63,95 | 1,99% | 51.771,00 |
| 20.12.2023 | 62,90 | 64,43 | 62,49 | 62,70 | -0,21% | 59.888,00 |
| 19.12.2023 | 62,51 | 63,33 | 62,43 | 62,83 | 0,64% | 44.960,00 |
| 18.12.2023 | 61,47 | 63,16 | 61,08 | 62,43 | 1,56% | 81.370,00 |
| 15.12.2023 | 61,84 | 62,45 | 61,11 | 61,47 | -0,49% | 153.937,00 |
| 14.12.2023 | 63,04 | 63,92 | 60,85 | 61,77 | -0,85% | 92.325,00 |
| 13.12.2023 | 60,96 | 62,37 | 60,63 | 62,30 | 2,06% | 105.548,00 |
| 12.12.2023 | 61,52 | 61,60 | 60,77 | 61,04 | -0,11% | 37.315,00 |
| 11.12.2023 | 61,03 | 61,66 | 60,71 | 61,11 | 0,13% | 55.107,00 |
| 08.12.2023 | 60,48 | 61,32 | 60,25 | 61,03 | 0,48% | 40.169,00 |