31,985€
-4,24%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 33,07 | 33,09 | 32,00 | 32,06 | -4,01% | - |
| 10.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,43% | - |
| 09.05.2024 | 32,93 | 32,93 | 32,93 | 32,93 | -0,78% | - |
| 08.05.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,88% | - |
| 07.05.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,77% | - |
| 06.05.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -0,12% | - |
| 03.05.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 0,65% | - |
| 02.05.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,92% | - |
| 30.04.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,99% | - |
| 29.04.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 0,50% | - |
| 26.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,35% | - |
| 25.04.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -1,73% | - |
| 24.04.2024 | 32,43 | 32,43 | 32,43 | 32,43 | 1,00% | - |
| 23.04.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 6,36% | - |
| 22.04.2024 | 30,19 | 30,19 | 30,19 | 30,19 | 1,24% | - |
| 19.04.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,07% | - |
| 18.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,86% | - |
| 17.04.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,82% | - |
| 16.04.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -1,43% | - |
| 15.04.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,71% | - |
| 12.04.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,52% | - |
| 11.04.2024 | 30,59 | 30,81 | 30,59 | 30,81 | 0,65% | 125,00 |
| 10.04.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,42% | - |
| 09.04.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 0,39% | - |
| 08.04.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,33% | - |
| 05.04.2024 | 30,72 | 30,72 | 30,72 | 30,72 | 0,95% | - |
| 04.04.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 3,50% | - |
| 03.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 02.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,19% | - |
| 28.03.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,80% | - |
| 27.03.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -1,31% | - |
| 26.03.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 3,32% | - |
| 25.03.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,87% | - |
| 22.03.2024 | 29,58 | 29,80 | 29,58 | 29,80 | 2,48% | 250,00 |
| 21.03.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,83% | - |
| 20.03.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,41% | - |
| 19.03.2024 | 28,92 | 28,96 | 28,92 | 28,96 | -0,75% | 180,00 |
| 18.03.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 0,48% | - |
| 15.03.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -1,22% | - |
| 14.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,48% | - |
| 13.03.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,41% | - |
| 12.03.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,41% | - |
| 11.03.2024 | 28,90 | 29,26 | 28,90 | 29,26 | 0,62% | 30,00 |
| 08.03.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 1,47% | - |
| 07.03.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -2,52% | - |
| 06.03.2024 | 29,34 | 29,40 | 29,34 | 29,40 | 0,07% | 120,00 |
| 05.03.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -2,39% | - |
| 04.03.2024 | 30,38 | 30,38 | 30,10 | 30,10 | 4,88% | 8,00 |
| 01.03.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 1,77% | - |
| 29.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,93% | - |
| 28.02.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 1,38% | - |
| 27.02.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,73% | - |
| 26.02.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,58% | - |
| 23.02.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -1,29% | - |
| 22.02.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,29% | - |
| 21.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,80% | - |
| 20.02.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,22% | - |
| 19.02.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -1,07% | - |
| 16.02.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -0,07% | - |
| 15.02.2024 | 27,94 | 27,96 | 27,94 | 27,96 | 0,72% | 15,00 |
| 14.02.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -1,63% | - |
| 13.02.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 2,39% | - |
| 12.02.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,29% | - |
| 09.02.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 1,54% | - |
| 08.02.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,15% | - |
| 07.02.2024 | 27,30 | 27,30 | 27,26 | 27,26 | 0,07% | 45,00 |
| 06.02.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -2,44% | - |
| 05.02.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,00% | - |
| 02.02.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 8,13% | - |
| 01.02.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,54% | - |
| 31.01.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -0,61% | - |
| 30.01.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,23% | - |
| 29.01.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,23% | - |
| 26.01.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 1,08% | - |
| 25.01.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -3,44% | - |
| 24.01.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,59% | - |
| 23.01.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,22% | - |
| 22.01.2024 | 26,80 | 26,98 | 26,80 | 26,98 | 1,89% | 248,00 |
| 19.01.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 1,85% | - |
| 18.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 17.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,24% | - |
| 16.01.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,15% | - |
| 15.01.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 1,97% | - |
| 12.01.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -0,55% | - |
| 11.01.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 0,00% | - |
| 10.01.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -1,46% | - |
| 09.01.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 1,89% | - |
| 08.01.2024 | 25,56 | 25,56 | 25,46 | 25,46 | -2,23% | 60,00 |
| 05.01.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | - |
| 04.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,91% | - |
| 03.01.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 0,53% | - |
| 02.01.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -0,67% | - |
| 29.12.2023 | 26,82 | 26,82 | 26,82 | 26,82 | 0,60% | - |
| 28.12.2023 | 26,66 | 26,66 | 26,66 | 26,66 | -1,04% | - |
| 27.12.2023 | 26,94 | 26,94 | 26,94 | 26,94 | 1,89% | - |
| 22.12.2023 | 26,44 | 26,44 | 26,44 | 26,44 | -0,90% | - |
| 21.12.2023 | 26,86 | 26,86 | 26,68 | 26,68 | -1,91% | 800,00 |
| 20.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,97% | - |
| 19.12.2023 | 26,94 | 26,94 | 26,94 | 26,94 | 1,05% | - |
| 18.12.2023 | 26,66 | 26,66 | 26,66 | 26,66 | 4,63% | - |