7,170$
-1,52%
Echtzeit-Aktienkurs VOXX International Corp.
Bid:
Ask:
Aktienkurse zur VOXX International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 7,73 | 7,73 | 7,14 | 7,16 | -1,62% | - |
| 18.04.2024 | 7,17 | 7,51 | 7,17 | 7,28 | 0,69% | 27.201,00 |
| 17.04.2024 | 7,40 | 7,61 | 7,16 | 7,23 | -1,90% | 10.746,00 |
| 16.04.2024 | 7,31 | 7,52 | 7,31 | 7,37 | 0,82% | 8.309,00 |
| 15.04.2024 | 7,96 | 8,03 | 7,25 | 7,31 | -7,59% | 23.168,00 |
| 12.04.2024 | 8,01 | 8,19 | 7,91 | 7,91 | -1,49% | 17.054,00 |
| 11.04.2024 | 8,17 | 8,17 | 8,00 | 8,03 | -1,95% | 11.384,00 |
| 10.04.2024 | 8,05 | 8,22 | 7,99 | 8,19 | -1,86% | 27.740,00 |
| 09.04.2024 | 8,07 | 8,36 | 8,07 | 8,35 | 2,39% | 11.325,00 |
| 08.04.2024 | 8,28 | 8,37 | 8,05 | 8,15 | -1,69% | 17.580,00 |
| 05.04.2024 | 8,12 | 8,36 | 8,12 | 8,29 | 2,98% | 17.630,00 |
| 04.04.2024 | 8,34 | 8,38 | 8,05 | 8,05 | -4,00% | 15.863,00 |
| 03.04.2024 | 8,00 | 8,40 | 8,00 | 8,39 | 3,14% | 21.554,00 |
| 02.04.2024 | 7,99 | 8,13 | 7,99 | 8,13 | 0,74% | 28.828,00 |
| 01.04.2024 | 8,12 | 8,27 | 8,07 | 8,07 | -1,10% | 19.602,00 |
| 28.03.2024 | 8,20 | 8,22 | 8,08 | 8,16 | -1,21% | 10.232,00 |
| 27.03.2024 | 8,00 | 8,34 | 8,00 | 8,26 | 0,98% | 20.271,00 |
| 26.03.2024 | 7,99 | 8,36 | 7,99 | 8,18 | 1,87% | 44.554,00 |
| 25.03.2024 | 7,99 | 8,15 | 7,99 | 8,03 | 0,25% | 63.148,00 |
| 22.03.2024 | 8,30 | 8,30 | 7,99 | 8,01 | -3,03% | 34.654,00 |
| 21.03.2024 | 8,11 | 8,39 | 7,99 | 8,26 | 1,10% | 33.610,00 |
| 20.03.2024 | 8,20 | 8,20 | 7,99 | 8,17 | -0,12% | 28.654,00 |
| 19.03.2024 | 8,20 | 8,38 | 8,14 | 8,18 | -1,92% | 17.482,00 |
| 18.03.2024 | 8,00 | 8,52 | 7,99 | 8,34 | 4,38% | 76.023,00 |
| 15.03.2024 | 7,99 | 8,31 | 7,99 | 7,99 | -0,87% | 113.720,00 |
| 14.03.2024 | 8,24 | 8,46 | 8,06 | 8,06 | -0,98% | 41.557,00 |
| 13.03.2024 | 8,04 | 8,27 | 7,89 | 8,14 | 1,75% | 26.102,00 |
| 12.03.2024 | 7,56 | 8,07 | 7,56 | 8,00 | 5,96% | 19.271,00 |
| 11.03.2024 | 8,10 | 8,34 | 7,55 | 7,55 | -7,59% | 76.943,00 |
| 08.03.2024 | 7,98 | 8,20 | 7,98 | 8,17 | 3,42% | 12.768,00 |
| 07.03.2024 | 7,71 | 7,99 | 7,68 | 7,90 | 2,46% | 41.154,00 |
| 06.03.2024 | 8,00 | 8,00 | 7,71 | 7,71 | 0,00% | 17.691,00 |
| 05.03.2024 | 8,18 | 8,19 | 7,71 | 7,71 | -5,05% | 23.620,00 |
| 04.03.2024 | 8,20 | 8,40 | 8,08 | 8,12 | -1,22% | 29.151,00 |
| 01.03.2024 | 8,60 | 8,78 | 8,20 | 8,22 | -3,52% | 20.129,00 |
| 29.02.2024 | 8,64 | 8,78 | 8,51 | 8,52 | -0,58% | 17.055,00 |
| 28.02.2024 | 8,93 | 9,00 | 8,49 | 8,57 | -3,92% | 20.323,00 |
| 27.02.2024 | 9,21 | 9,21 | 8,80 | 8,92 | -3,15% | 18.573,00 |
| 26.02.2024 | 8,29 | 9,22 | 8,29 | 9,21 | 9,90% | 58.215,00 |
| 23.02.2024 | 8,50 | 8,57 | 8,26 | 8,38 | -2,44% | 12.166,00 |
| 22.02.2024 | 8,51 | 8,69 | 8,51 | 8,59 | 0,47% | 17.673,00 |
| 21.02.2024 | 8,34 | 8,61 | 8,19 | 8,55 | -0,12% | 22.656,00 |
| 20.02.2024 | 8,77 | 8,92 | 8,35 | 8,56 | -3,93% | 38.725,00 |
| 16.02.2024 | 9,14 | 9,18 | 8,87 | 8,91 | -3,10% | 21.219,00 |
| 15.02.2024 | 8,69 | 9,22 | 8,69 | 9,20 | 4,85% | 39.136,00 |
| 14.02.2024 | 8,22 | 8,88 | 8,07 | 8,77 | 7,34% | 40.127,00 |
| 13.02.2024 | 8,42 | 8,75 | 8,16 | 8,17 | -5,77% | 52.990,00 |
| 12.02.2024 | 8,94 | 9,24 | 8,50 | 8,67 | -3,67% | 65.720,00 |
| 09.02.2024 | 8,44 | 9,10 | 8,37 | 9,00 | 5,88% | 25.369,00 |
| 08.02.2024 | 8,23 | 8,50 | 8,23 | 8,50 | 3,28% | 18.672,00 |
| 07.02.2024 | 8,62 | 8,62 | 8,22 | 8,23 | -2,95% | 14.483,00 |
| 06.02.2024 | 8,58 | 8,73 | 8,27 | 8,48 | -0,12% | 33.642,00 |
| 05.02.2024 | 8,04 | 8,78 | 8,00 | 8,49 | 3,66% | 53.760,00 |
| 02.02.2024 | 8,30 | 8,48 | 8,19 | 8,19 | -1,80% | 13.951,00 |
| 01.02.2024 | 8,45 | 8,46 | 8,08 | 8,34 | -0,60% | 26.632,00 |
| 31.01.2024 | 8,80 | 8,80 | 8,31 | 8,39 | -4,00% | 12.314,00 |
| 30.01.2024 | 8,90 | 8,98 | 8,62 | 8,74 | -2,35% | 16.535,00 |
| 29.01.2024 | 8,69 | 9,07 | 8,61 | 8,95 | 2,99% | 20.627,00 |
| 26.01.2024 | 8,59 | 8,83 | 8,52 | 8,69 | 1,28% | 13.714,00 |
| 25.01.2024 | 8,51 | 8,63 | 8,21 | 8,58 | 2,75% | 46.372,00 |
| 24.01.2024 | 8,64 | 8,78 | 8,33 | 8,35 | -3,24% | 38.157,00 |
| 23.01.2024 | 8,75 | 8,76 | 8,53 | 8,63 | 0,12% | 37.970,00 |
| 22.01.2024 | 8,41 | 8,70 | 8,40 | 8,62 | -2,05% | 57.729,00 |
| 19.01.2024 | 8,90 | 8,90 | 8,50 | 8,80 | 0,23% | 36.487,00 |
| 18.01.2024 | 8,57 | 8,86 | 8,56 | 8,78 | 3,91% | 39.306,00 |
| 17.01.2024 | 8,24 | 8,68 | 8,04 | 8,45 | 2,05% | 38.622,00 |
| 16.01.2024 | 8,21 | 8,41 | 7,83 | 8,28 | -0,72% | 86.774,00 |
| 12.01.2024 | 8,86 | 8,93 | 8,28 | 8,34 | -5,23% | 41.967,00 |
| 11.01.2024 | 9,55 | 9,88 | 8,50 | 8,80 | -7,47% | 73.094,00 |
| 10.01.2024 | 10,97 | 10,97 | 9,20 | 9,51 | -12,35% | 84.682,00 |
| 09.01.2024 | 10,99 | 11,31 | 10,55 | 10,85 | 3,63% | 124.902,00 |
| 08.01.2024 | 9,55 | 10,55 | 9,55 | 10,47 | 10,09% | 60.436,00 |
| 05.01.2024 | 9,65 | 9,95 | 9,44 | 9,51 | -2,36% | 45.312,00 |
| 04.01.2024 | 10,04 | 10,04 | 9,52 | 9,74 | -1,42% | 58.075,00 |
| 03.01.2024 | 10,28 | 10,41 | 9,86 | 9,88 | -6,62% | 22.786,00 |
| 02.01.2024 | 10,61 | 10,61 | 10,42 | 10,58 | -0,94% | 13.571,00 |
| 29.12.2023 | 10,88 | 11,00 | 10,47 | 10,68 | -2,29% | 25.942,00 |
| 28.12.2023 | 10,76 | 11,00 | 10,60 | 10,93 | -0,64% | 24.038,00 |
| 27.12.2023 | 11,02 | 11,02 | 10,83 | 11,00 | 0,73% | 13.725,00 |
| 26.12.2023 | 10,73 | 11,16 | 10,73 | 10,92 | 0,46% | 21.477,00 |
| 22.12.2023 | 10,94 | 10,94 | 10,79 | 10,87 | -0,73% | 13.172,00 |
| 21.12.2023 | 11,17 | 11,27 | 10,85 | 10,95 | -2,32% | 26.548,00 |
| 20.12.2023 | 11,49 | 11,74 | 11,14 | 11,21 | -2,10% | 38.281,00 |
| 19.12.2023 | 11,37 | 11,50 | 11,11 | 11,45 | 1,24% | 33.185,00 |
| 18.12.2023 | 11,07 | 11,33 | 10,48 | 11,31 | 1,80% | 25.280,00 |
| 15.12.2023 | 11,30 | 11,33 | 10,48 | 11,11 | -1,33% | 91.423,00 |
| 14.12.2023 | 11,19 | 11,38 | 10,86 | 11,26 | 0,63% | 39.426,00 |
| 13.12.2023 | 10,46 | 11,27 | 10,46 | 11,19 | 2,19% | 31.441,00 |
| 12.12.2023 | 11,39 | 11,39 | 10,73 | 10,95 | -3,61% | 18.550,00 |
| 11.12.2023 | 11,18 | 11,39 | 10,87 | 11,36 | 1,97% | 23.687,00 |
| 08.12.2023 | 11,00 | 11,31 | 9,92 | 11,14 | -0,71% | 37.106,00 |
| 07.12.2023 | 10,82 | 11,23 | 10,73 | 11,22 | 1,36% | 21.116,00 |
| 06.12.2023 | 11,55 | 11,55 | 11,01 | 11,07 | -3,06% | 21.985,00 |
| 05.12.2023 | 11,26 | 11,65 | 11,02 | 11,42 | 0,09% | 75.793,00 |
| 04.12.2023 | 10,98 | 11,45 | 10,87 | 11,41 | 3,21% | 48.056,00 |
| 01.12.2023 | 10,61 | 11,22 | 10,44 | 11,06 | 3,22% | 20.834,00 |
| 30.11.2023 | 11,28 | 11,28 | 10,65 | 10,71 | -4,72% | 14.539,00 |
| 29.11.2023 | 11,20 | 11,39 | 11,13 | 11,24 | 0,36% | 25.032,00 |
| 28.11.2023 | 11,10 | 11,41 | 10,96 | 11,20 | 0,81% | 41.814,00 |
| 27.11.2023 | 10,68 | 11,32 | 10,68 | 11,11 | 1,28% | 33.043,00 |