1,358€
-5,73%
Echtzeit-Aktienkurs Vertice Trescientos Sesenta Grados SA
Bid:
Ask:
Aktienkurse zur Vertice Trescientos Sesenta Grados SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,59 | 1,59 | 1,46 | 1,47 | 2,26% | - |
| 30.04.2024 | 1,54 | 1,54 | 1,42 | 1,44 | -4,32% | 52.966,00 |
| 29.04.2024 | 1,51 | 1,54 | 1,51 | 1,51 | -1,95% | 1.144,00 |
| 26.04.2024 | 1,50 | 1,54 | 1,50 | 1,54 | -0,32% | 4.331,00 |
| 25.04.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | 10.915,00 |
| 24.04.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 1,33% | 27.512,00 |
| 23.04.2024 | 1,47 | 1,50 | 1,46 | 1,50 | 0,00% | 15.530,00 |
| 22.04.2024 | 1,50 | 1,52 | 1,46 | 1,50 | 0,00% | 14.670,00 |
| 19.04.2024 | 1,40 | 1,53 | 1,40 | 1,50 | 0,00% | 58.581,00 |
| 18.04.2024 | 1,45 | 1,51 | 1,42 | 1,50 | 2,74% | 33.405,00 |
| 17.04.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | 27.887,00 |
| 16.04.2024 | 1,47 | 1,52 | 1,47 | 1,48 | -1,33% | 3.292,00 |
| 15.04.2024 | 1,47 | 1,53 | 1,47 | 1,50 | -2,91% | 30.829,00 |
| 12.04.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,00% | 3.642,00 |
| 11.04.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -1,96% | 40.733,00 |
| 10.04.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -1,29% | 33.527,00 |
| 09.04.2024 | 1,64 | 1,64 | 1,52 | 1,55 | -3,13% | 48.939,00 |
| 08.04.2024 | 1,61 | 1,66 | 1,60 | 1,60 | -0,93% | 24.859,00 |
| 05.04.2024 | 1,63 | 1,69 | 1,60 | 1,62 | -3,58% | 37.270,00 |
| 04.04.2024 | 1,70 | 1,70 | 1,62 | 1,68 | -1,47% | 24.333,00 |
| 03.04.2024 | 1,70 | 1,70 | 1,61 | 1,70 | 10,57% | 1.811,00 |
| 02.04.2024 | 1,53 | 1,66 | 1,53 | 1,54 | -9,02% | - |
| 28.03.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 4,97% | 8.024,00 |
| 27.03.2024 | 1,65 | 1,68 | 1,60 | 1,61 | -4,17% | 11.721,00 |
| 26.03.2024 | 1,64 | 1,70 | 1,60 | 1,68 | 0,00% | 3.244,00 |
| 25.03.2024 | 1,62 | 1,75 | 1,62 | 1,68 | 0,00% | 3.064,00 |
| 22.03.2024 | 1,61 | 1,70 | 1,61 | 1,68 | -1,75% | 7.630,00 |
| 21.03.2024 | 1,62 | 1,71 | 1,61 | 1,71 | 4,91% | 6.001,00 |
| 20.03.2024 | 1,62 | 1,71 | 1,62 | 1,63 | -2,98% | 7.198,00 |
| 19.03.2024 | 1,62 | 1,66 | 1,62 | 1,68 | 0,00% | 237,00 |
| 18.03.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -1,18% | 4.642,00 |
| 15.03.2024 | 1,70 | 1,70 | 1,66 | 1,70 | 1,19% | 4.351,00 |
| 14.03.2024 | 1,75 | 1,78 | 1,64 | 1,68 | -3,45% | 22.291,00 |
| 13.03.2024 | 1,67 | 1,74 | 1,63 | 1,74 | 4,19% | 10.794,00 |
| 12.03.2024 | 1,77 | 1,77 | 1,67 | 1,67 | -2,91% | 3.965,00 |
| 11.03.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -2,27% | 1.938,00 |
| 08.03.2024 | 1,71 | 1,76 | 1,70 | 1,76 | 3,53% | 14.394,00 |
| 07.03.2024 | 1,72 | 1,78 | 1,70 | 1,70 | -5,56% | 20.840,00 |
| 06.03.2024 | 1,84 | 1,85 | 1,73 | 1,80 | -2,17% | 35.916,00 |
| 05.03.2024 | 1,85 | 1,99 | 1,74 | 1,84 | -5,15% | 57.769,00 |
| 04.03.2024 | 1,88 | 1,96 | 1,75 | 1,94 | 3,19% | 76.007,00 |
| 01.03.2024 | 1,84 | 1,90 | 1,78 | 1,88 | 3,30% | 26.298,00 |
| 29.02.2024 | 1,89 | 1,90 | 1,77 | 1,82 | -4,21% | 25.320,00 |
| 28.02.2024 | 2,06 | 2,10 | 1,80 | 1,90 | -6,86% | 102.519,00 |
| 27.02.2024 | 1,94 | 2,10 | 1,87 | 2,04 | 7,37% | 59.046,00 |
| 26.02.2024 | 1,95 | 1,95 | 1,85 | 1,90 | 1,06% | 42.480,00 |
| 23.02.2024 | 1,84 | 1,95 | 1,80 | 1,88 | 6,82% | 90.017,00 |
| 22.02.2024 | 1,70 | 1,86 | 1,69 | 1,76 | 4,76% | 110.006,00 |
| 21.02.2024 | 1,60 | 1,70 | 1,58 | 1,68 | 9,80% | 133.410,00 |
| 20.02.2024 | 1,47 | 1,53 | 1,44 | 1,53 | 4,08% | 35.320,00 |
| 19.02.2024 | 1,47 | 1,53 | 1,46 | 1,47 | 0,00% | 13.299,00 |
| 16.02.2024 | 1,58 | 1,58 | 1,45 | 1,47 | 1,38% | 46.778,00 |
| 15.02.2024 | 1,44 | 1,53 | 1,44 | 1,45 | 0,69% | 35.796,00 |
| 14.02.2024 | 1,52 | 1,56 | 1,44 | 1,44 | -5,26% | 24.781,00 |
| 13.02.2024 | 1,57 | 1,57 | 1,52 | 1,52 | 0,66% | 4.497,00 |
| 12.02.2024 | 1,61 | 1,61 | 1,50 | 1,51 | -6,21% | 17.156,00 |
| 09.02.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 4,55% | 16.598,00 |
| 08.02.2024 | 1,53 | 1,54 | 1,47 | 1,54 | 0,65% | 23.297,00 |
| 07.02.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 0,00% | 10.859,00 |
| 06.02.2024 | 1,47 | 1,53 | 1,47 | 1,53 | 4,79% | 12.835,00 |
| 05.02.2024 | 1,52 | 1,52 | 1,42 | 1,46 | -3,95% | 44.864,00 |
| 02.02.2024 | 1,44 | 1,54 | 1,44 | 1,52 | 6,29% | 34.295,00 |
| 01.02.2024 | 1,58 | 1,58 | 1,43 | 1,43 | -9,49% | 33.084,00 |
| 31.01.2024 | 1,69 | 1,69 | 1,49 | 1,58 | 0,00% | 27.054,00 |
| 30.01.2024 | 1,48 | 1,77 | 1,48 | 1,58 | 2,60% | 100.031,00 |
| 29.01.2024 | 1,52 | 1,54 | 1,41 | 1,54 | 2,67% | 10.943,00 |
| 26.01.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 11.005,00 |
| 25.01.2024 | 1,45 | 1,52 | 1,43 | 1,50 | 7,14% | 37.209,00 |
| 24.01.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 6,06% | 42.609,00 |
| 23.01.2024 | 1,35 | 1,36 | 1,32 | 1,32 | -2,22% | 5.696,00 |
| 22.01.2024 | 1,37 | 1,40 | 1,35 | 1,35 | -3,57% | 3.614,00 |
| 19.01.2024 | 1,37 | 1,42 | 1,37 | 1,40 | -2,10% | 1.951,00 |
| 18.01.2024 | 1,38 | 1,43 | 1,37 | 1,43 | 0,00% | 11.149,00 |
| 17.01.2024 | 1,44 | 1,44 | 1,37 | 1,43 | 4,76% | 31.573,00 |
| 16.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,50% | - |
| 15.01.2024 | 1,42 | 1,42 | 1,34 | 1,40 | 4,48% | 5.758,00 |
| 12.01.2024 | 1,41 | 1,41 | 1,29 | 1,34 | -4,96% | 57.198,00 |
| 11.01.2024 | 1,41 | 1,45 | 1,41 | 1,41 | -2,76% | 4.040,00 |
| 10.01.2024 | 1,39 | 1,45 | 1,39 | 1,45 | 0,00% | 126,00 |
| 09.01.2024 | 1,45 | 1,48 | 1,45 | 1,45 | 0,00% | 5.248,00 |
| 08.01.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -4,61% | 20.226,00 |
| 05.01.2024 | 1,48 | 1,52 | 1,48 | 1,52 | 0,00% | 4.279,00 |
| 04.01.2024 | 1,52 | 1,52 | 1,48 | 1,52 | 1,67% | 746,00 |
| 03.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | - |
| 02.01.2024 | 1,50 | 1,52 | 1,46 | 1,48 | -0,67% | 2.115,00 |
| 29.12.2023 | 1,47 | 1,49 | 1,46 | 1,49 | 0,68% | 9.544,00 |
| 28.12.2023 | 1,46 | 1,49 | 1,46 | 1,48 | -0,67% | 8.703,00 |
| 27.12.2023 | 1,48 | 1,50 | 1,46 | 1,49 | -0,67% | 11.643,00 |
| 22.12.2023 | 1,49 | 1,54 | 1,49 | 1,50 | -2,60% | 6.754,00 |
| 21.12.2023 | 1,47 | 1,54 | 1,47 | 1,54 | 4,76% | 43.565,00 |
| 20.12.2023 | 1,54 | 1,63 | 1,47 | 1,47 | -4,55% | 43.414,00 |
| 19.12.2023 | 1,47 | 1,54 | 1,47 | 1,54 | 6,21% | 26.389,00 |
| 18.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | 4.720,00 |
| 15.12.2023 | 1,51 | 1,57 | 1,50 | 1,50 | -2,60% | 11.931,00 |
| 14.12.2023 | 1,49 | 1,57 | 1,49 | 1,54 | 1,32% | 5.722,00 |
| 13.12.2023 | 1,54 | 1,54 | 1,50 | 1,52 | 0,66% | 7.750,00 |
| 12.12.2023 | 1,54 | 1,54 | 1,46 | 1,51 | 2,03% | 8.709,00 |
| 11.12.2023 | 1,45 | 1,45 | 1,45 | 1,48 | 0,00% | 47,00 |
| 08.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 4,00 |
| 07.12.2023 | 1,50 | 1,51 | 1,45 | 1,48 | -0,67% | 8.756,00 |