34,880$
1,69%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,00 | 34,92 | 33,94 | 34,88 | 1,69% | 484.760,00 |
| 30.05.2024 | 34,10 | 35,00 | 34,05 | 34,30 | 1,27% | 429.887,00 |
| 29.05.2024 | 33,64 | 34,00 | 33,30 | 33,87 | -0,09% | 497.514,00 |
| 28.05.2024 | 34,91 | 35,14 | 33,85 | 33,90 | -2,87% | 551.131,00 |
| 24.05.2024 | 34,72 | 34,99 | 34,42 | 34,90 | 1,22% | 340.016,00 |
| 23.05.2024 | 34,50 | 34,57 | 34,15 | 34,48 | 0,44% | 348.664,00 |
| 22.05.2024 | 34,75 | 34,87 | 34,19 | 34,33 | -1,18% | 386.786,00 |
| 21.05.2024 | 34,31 | 34,79 | 34,31 | 34,74 | 0,87% | 222.520,00 |
| 20.05.2024 | 34,57 | 34,84 | 34,29 | 34,44 | -0,29% | 233.621,00 |
| 17.05.2024 | 34,55 | 34,72 | 34,37 | 34,54 | -0,14% | 327.260,00 |
| 16.05.2024 | 34,17 | 34,64 | 33,99 | 34,59 | 1,17% | 321.941,00 |
| 15.05.2024 | 34,76 | 34,76 | 34,09 | 34,19 | -1,01% | 464.269,00 |
| 14.05.2024 | 34,87 | 34,93 | 34,32 | 34,54 | 0,20% | 502.230,00 |
| 13.05.2024 | 35,60 | 35,65 | 34,46 | 34,47 | -3,17% | 605.037,00 |
| 10.05.2024 | 35,98 | 35,98 | 34,96 | 35,60 | -1,44% | 627.273,00 |
| 09.05.2024 | 35,30 | 36,14 | 35,00 | 36,12 | 1,26% | 660.786,00 |
| 08.05.2024 | 35,78 | 35,82 | 35,42 | 35,67 | -0,67% | 416.644,00 |
| 07.05.2024 | 35,73 | 36,12 | 35,70 | 35,91 | 0,67% | 468.704,00 |
| 06.05.2024 | 35,60 | 36,37 | 35,51 | 35,67 | 0,85% | 493.132,00 |
| 03.05.2024 | 35,55 | 35,57 | 34,88 | 35,37 | 0,65% | 492.782,00 |
| 02.05.2024 | 35,28 | 35,28 | 34,82 | 35,14 | 0,54% | 371.541,00 |
| 01.05.2024 | 35,08 | 35,61 | 34,85 | 34,95 | -0,40% | 378.322,00 |
| 30.04.2024 | 35,15 | 35,29 | 34,85 | 35,09 | -0,71% | 304.843,00 |
| 29.04.2024 | 35,00 | 35,41 | 34,96 | 35,34 | 1,06% | 359.334,00 |
| 26.04.2024 | 34,68 | 35,09 | 34,39 | 34,97 | 0,84% | 400.347,00 |
| 25.04.2024 | 34,19 | 34,83 | 34,05 | 34,68 | 0,64% | 458.562,00 |
| 24.04.2024 | 34,80 | 34,95 | 34,24 | 34,46 | -1,15% | 349.650,00 |
| 23.04.2024 | 34,47 | 34,99 | 34,38 | 34,86 | 1,16% | 567.566,00 |
| 22.04.2024 | 33,50 | 34,57 | 33,42 | 34,46 | 6,49% | 803.929,00 |
| 19.04.2024 | 32,17 | 32,79 | 32,17 | 32,36 | 0,59% | 501.968,00 |
| 18.04.2024 | 32,05 | 32,21 | 31,80 | 32,17 | 0,63% | 708.350,00 |
| 17.04.2024 | 32,27 | 32,42 | 31,90 | 31,97 | -0,59% | 586.014,00 |
| 16.04.2024 | 32,20 | 32,59 | 31,75 | 32,16 | -0,89% | 485.632,00 |
| 15.04.2024 | 32,92 | 33,06 | 32,13 | 32,45 | -1,31% | 559.927,00 |
| 12.04.2024 | 33,25 | 33,30 | 32,68 | 32,88 | -1,53% | 629.502,00 |
| 11.04.2024 | 33,06 | 33,43 | 32,87 | 33,39 | 0,85% | 456.010,00 |
| 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% | 369.645,00 |
| 08.04.2024 | 33,40 | 33,72 | 33,39 | 33,62 | 0,54% | 410.121,00 |
| 05.04.2024 | 33,50 | 33,85 | 33,30 | 33,44 | -0,12% | 488.878,00 |
| 04.04.2024 | 33,59 | 33,76 | 33,10 | 33,48 | 0,84% | 630.817,00 |
| 03.04.2024 | 31,87 | 33,20 | 31,87 | 33,20 | 3,81% | 541.489,00 |
| 02.04.2024 | 32,13 | 32,25 | 31,33 | 31,98 | -1,60% | 674.670,00 |
| 01.04.2024 | 32,85 | 32,86 | 32,37 | 32,50 | -0,85% | 411.275,00 |
| 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% | 482.552,00 |
| 26.03.2024 | 33,60 | 33,89 | 32,61 | 32,83 | -1,41% | 582.537,00 |
| 25.03.2024 | 33,11 | 33,40 | 32,00 | 33,30 | 3,22% | 675.913,00 |
| 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% | 508.311,00 |
| 20.03.2024 | 31,53 | 32,05 | 31,53 | 31,97 | 1,11% | 404.213,00 |
| 19.03.2024 | 31,66 | 31,80 | 31,40 | 31,62 | -0,28% | 271.328,00 |
| 18.03.2024 | 31,85 | 32,00 | 31,47 | 31,71 | -0,78% | 346.571,00 |
| 15.03.2024 | 31,93 | 32,15 | 31,66 | 31,96 | 0,22% | 1.418.039,00 |
| 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% | 596.367,00 |
| 12.03.2024 | 32,10 | 32,41 | 31,94 | 32,23 | 0,59% | 602.398,00 |
| 11.03.2024 | 31,86 | 32,10 | 31,71 | 32,04 | 0,50% | 323.068,00 |
| 08.03.2024 | 32,35 | 32,93 | 31,56 | 31,88 | -0,59% | 568.663,00 |
| 07.03.2024 | 31,65 | 32,09 | 31,65 | 32,07 | 1,74% | 410.614,00 |
| 06.03.2024 | 32,23 | 32,25 | 31,29 | 31,52 | -1,78% | 424.086,00 |
| 05.03.2024 | 32,13 | 32,37 | 32,00 | 32,09 | -0,19% | 511.926,00 |
| 04.03.2024 | 33,00 | 33,40 | 31,85 | 32,15 | -3,25% | 850.740,00 |
| 01.03.2024 | 33,39 | 33,96 | 32,32 | 33,23 | 6,51% | 1.818.126,00 |
| 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% | 516.950,00 |
| 27.02.2024 | 30,38 | 30,50 | 30,21 | 30,48 | 1,13% | 319.689,00 |
| 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% | 317.621,00 |
| 21.02.2024 | 30,30 | 30,50 | 29,84 | 30,26 | -0,10% | 314.576,00 |
| 20.02.2024 | 29,68 | 30,31 | 29,64 | 30,29 | 1,00% | 326.111,00 |
| 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% | 295.024,00 |
| 14.02.2024 | 30,33 | 30,37 | 29,64 | 30,15 | 0,67% | 359.718,00 |
| 13.02.2024 | 29,51 | 30,07 | 29,51 | 29,95 | -2,25% | 387.693,00 |
| 12.02.2024 | 29,95 | 30,76 | 29,95 | 30,64 | 2,30% | 428.071,00 |
| 09.02.2024 | 29,97 | 30,27 | 29,88 | 29,95 | -0,23% | 325.003,00 |
| 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% | 339.229,00 |
| 06.02.2024 | 29,47 | 30,00 | 29,34 | 29,59 | 0,31% | 415.032,00 |
| 05.02.2024 | 29,89 | 30,08 | 29,26 | 29,50 | -2,83% | 542.983,00 |
| 02.02.2024 | 30,22 | 30,81 | 30,03 | 30,36 | -0,49% | 605.581,00 |
| 01.02.2024 | 28,63 | 30,84 | 28,34 | 30,51 | 8,69% | 1.454.449,00 |
| 31.01.2024 | 28,37 | 29,03 | 28,07 | 28,07 | -0,78% | 784.261,00 |
| 30.01.2024 | 28,28 | 28,53 | 28,07 | 28,29 | -0,74% | 595.177,00 |
| 29.01.2024 | 28,57 | 28,73 | 28,27 | 28,50 | 0,00% | 424.383,00 |
| 26.01.2024 | 28,84 | 29,07 | 28,35 | 28,50 | -0,31% | 430.785,00 |
| 25.01.2024 | 28,63 | 28,65 | 27,73 | 28,59 | 1,13% | 765.066,00 |
| 24.01.2024 | 29,46 | 29,46 | 28,26 | 28,27 | -3,35% | 379.776,00 |
| 23.01.2024 | 29,90 | 29,90 | 29,03 | 29,25 | -1,18% | 365.669,00 |
| 22.01.2024 | 29,50 | 29,75 | 29,24 | 29,60 | 0,68% | 528.781,00 |
| 19.01.2024 | 29,15 | 29,41 | 28,65 | 29,40 | 1,27% | 375.311,00 |
| 18.01.2024 | 28,82 | 29,09 | 28,49 | 29,03 | 1,68% | 348.383,00 |
| 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% | 385.141,00 |
| 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% | 298.362,00 |
| 10.01.2024 | 28,01 | 28,25 | 27,82 | 28,23 | 0,21% | 374.459,00 |
| 09.01.2024 | 28,29 | 28,44 | 28,01 | 28,17 | -1,71% | 237.405,00 |