32,755€
-2,17%
Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,50 | 33,69 | 32,45 | 32,77 | -2,14% | - |
| 09.05.2024 | 32,28 | 33,67 | 32,28 | 33,48 | 0,75% | 50,00 |
| 08.05.2024 | 33,37 | 33,46 | 32,95 | 33,23 | -0,70% | - |
| 07.05.2024 | 33,12 | 33,60 | 33,07 | 33,47 | 1,04% | - |
| 06.05.2024 | 32,84 | 33,73 | 32,84 | 33,12 | 1,01% | - |
| 03.05.2024 | 32,53 | 33,02 | 32,39 | 32,79 | 0,41% | - |
| 02.05.2024 | 32,87 | 33,08 | 32,51 | 32,66 | -0,56% | - |
| 30.04.2024 | 32,86 | 33,04 | 32,61 | 32,84 | -0,21% | - |
| 29.04.2024 | 32,61 | 33,06 | 32,61 | 32,91 | 0,53% | - |
| 26.04.2024 | 32,32 | 32,78 | 32,17 | 32,74 | 1,10% | - |
| 25.04.2024 | 32,21 | 32,46 | 31,86 | 32,38 | 0,56% | - |
| 24.04.2024 | 32,27 | 32,66 | 31,99 | 32,20 | -0,89% | - |
| 23.04.2024 | 32,62 | 32,69 | 32,14 | 32,49 | 0,26% | - |
| 22.04.2024 | 30,37 | 32,63 | 30,07 | 32,41 | 6,60% | - |
| 19.04.2024 | 30,23 | 31,35 | 30,01 | 30,40 | 0,63% | - |
| 18.04.2024 | 29,96 | 30,25 | 29,87 | 30,21 | 0,67% | - |
| 17.04.2024 | 30,29 | 30,44 | 29,94 | 30,01 | -0,99% | - |
| 16.04.2024 | 30,54 | 30,79 | 29,88 | 30,31 | -1,04% | - |
| 15.04.2024 | 30,73 | 31,09 | 30,22 | 30,63 | -1,10% | - |
| 12.04.2024 | 31,13 | 31,37 | 30,75 | 30,97 | -0,48% | - |
| 11.04.2024 | 30,82 | 31,15 | 30,66 | 31,12 | 1,07% | - |
| 10.04.2024 | 30,81 | 30,92 | 30,40 | 30,79 | 0,13% | - |
| 09.04.2024 | 31,02 | 31,02 | 30,55 | 30,75 | -0,42% | 20,00 |
| 08.04.2024 | 30,86 | 31,07 | 30,81 | 30,88 | -0,06% | - |
| 05.04.2024 | 30,90 | 31,24 | 30,84 | 30,90 | -0,13% | - |
| 04.04.2024 | 30,46 | 31,26 | 30,35 | 30,94 | 1,05% | - |
| 03.04.2024 | 29,70 | 30,66 | 29,43 | 30,62 | 3,31% | 300,00 |
| 02.04.2024 | 30,64 | 30,64 | 29,12 | 29,64 | -2,60% | - |
| 28.03.2024 | 30,71 | 30,81 | 30,24 | 30,43 | -0,59% | - |
| 27.03.2024 | 30,31 | 30,77 | 30,02 | 30,61 | 0,86% | - |
| 26.03.2024 | 30,96 | 31,17 | 30,09 | 30,35 | -1,97% | - |
| 25.03.2024 | 29,70 | 32,07 | 29,56 | 30,96 | 3,55% | - |
| 22.03.2024 | 29,74 | 29,95 | 29,42 | 29,90 | 0,61% | - |
| 21.03.2024 | 29,28 | 29,76 | 29,22 | 29,72 | 1,43% | - |
| 20.03.2024 | 29,11 | 29,37 | 28,88 | 29,30 | 0,51% | - |
| 19.03.2024 | 29,42 | 29,44 | 28,92 | 29,15 | -0,24% | - |
| 18.03.2024 | 29,34 | 29,47 | 28,93 | 29,22 | -0,20% | - |
| 15.03.2024 | 29,30 | 29,50 | 29,08 | 29,28 | 0,21% | - |
| 14.03.2024 | 29,56 | 29,66 | 29,03 | 29,22 | -1,08% | - |
| 13.03.2024 | 29,50 | 29,63 | 29,21 | 29,54 | 0,20% | - |
| 12.03.2024 | 29,30 | 29,70 | 29,22 | 29,48 | 0,34% | - |
| 11.03.2024 | 29,17 | 29,38 | 28,96 | 29,38 | 0,69% | - |
| 08.03.2024 | 29,30 | 30,04 | 28,86 | 29,18 | -0,55% | - |
| 07.03.2024 | 28,93 | 29,34 | 28,83 | 29,34 | 1,42% | - |
| 06.03.2024 | 29,56 | 29,65 | 28,72 | 28,93 | -2,46% | - |
| 05.03.2024 | 29,59 | 29,78 | 29,36 | 29,66 | 0,14% | - |
| 04.03.2024 | 30,59 | 30,74 | 29,33 | 29,62 | -3,08% | - |
| 01.03.2024 | 28,87 | 31,95 | 28,66 | 30,56 | 5,63% | 230,00 |
| 29.02.2024 | 28,43 | 29,07 | 28,29 | 28,93 | 1,76% | - |
| 28.02.2024 | 28,12 | 28,68 | 27,99 | 28,43 | 1,32% | - |
| 27.02.2024 | 27,78 | 28,14 | 27,72 | 28,06 | 1,01% | - |
| 26.02.2024 | 27,58 | 27,82 | 26,99 | 27,78 | 0,65% | - |
| 23.02.2024 | 27,70 | 27,81 | 27,55 | 27,60 | -0,36% | - |
| 22.02.2024 | 27,98 | 28,16 | 27,63 | 27,70 | -0,86% | - |
| 21.02.2024 | 28,02 | 28,21 | 27,60 | 27,94 | -0,46% | - |
| 20.02.2024 | 27,84 | 28,07 | 27,34 | 28,07 | 0,83% | - |
| 19.02.2024 | 27,84 | 27,88 | 27,82 | 27,84 | 0,00% | 20,00 |
| 16.02.2024 | 28,10 | 28,18 | 27,77 | 27,84 | -0,93% | - |
| 15.02.2024 | 28,12 | 28,28 | 27,92 | 28,10 | -0,14% | - |
| 14.02.2024 | 27,98 | 28,30 | 27,65 | 28,14 | 0,64% | - |
| 13.02.2024 | 28,45 | 28,59 | 27,58 | 27,96 | -1,93% | - |
| 12.02.2024 | 27,84 | 28,51 | 27,71 | 28,51 | 2,63% | - |
| 09.02.2024 | 27,88 | 28,07 | 27,70 | 27,78 | -0,43% | - |
| 08.02.2024 | 27,45 | 28,09 | 27,41 | 27,90 | 1,79% | - |
| 07.02.2024 | 27,52 | 27,58 | 26,96 | 27,41 | -0,36% | - |
| 06.02.2024 | 27,47 | 27,91 | 27,36 | 27,51 | -0,04% | - |
| 05.02.2024 | 28,16 | 28,24 | 27,33 | 27,52 | -2,20% | - |
| 02.02.2024 | 28,32 | 28,45 | 27,89 | 28,14 | 0,21% | - |
| 01.02.2024 | 25,96 | 28,39 | 25,62 | 28,08 | 7,75% | 430,00 |
| 31.01.2024 | 26,14 | 26,82 | 25,80 | 26,06 | -0,31% | - |
| 30.01.2024 | 26,32 | 26,36 | 25,90 | 26,14 | -0,68% | - |
| 29.01.2024 | 26,14 | 26,54 | 26,14 | 26,32 | 0,00% | - |
| 26.01.2024 | 26,36 | 26,68 | 26,12 | 26,32 | -0,30% | - |
| 25.01.2024 | 25,98 | 26,41 | 25,61 | 26,40 | 1,46% | - |
| 24.01.2024 | 26,95 | 27,15 | 25,97 | 26,02 | -3,52% | - |
| 23.01.2024 | 27,21 | 27,48 | 26,77 | 26,97 | -0,74% | - |
| 22.01.2024 | 26,99 | 27,29 | 26,40 | 27,17 | 0,82% | 187,00 |
| 19.01.2024 | 26,69 | 26,99 | 26,35 | 26,95 | 0,82% | - |
| 18.01.2024 | 26,24 | 26,76 | 26,18 | 26,73 | 1,87% | - |
| 17.01.2024 | 26,46 | 26,57 | 25,99 | 26,24 | -0,91% | - |
| 16.01.2024 | 26,00 | 26,48 | 25,86 | 26,48 | 1,85% | - |
| 15.01.2024 | 26,14 | 26,14 | 25,96 | 26,00 | -0,46% | - |
| 12.01.2024 | 25,63 | 26,14 | 25,50 | 26,12 | 1,83% | - |
| 11.01.2024 | 25,73 | 25,80 | 25,27 | 25,65 | -0,16% | - |
| 10.01.2024 | 25,77 | 25,79 | 25,38 | 25,69 | -0,16% | - |
| 09.01.2024 | 26,18 | 26,18 | 25,65 | 25,73 | -1,42% | - |
| 08.01.2024 | 26,02 | 26,17 | 25,38 | 26,10 | 0,93% | - |
| 05.01.2024 | 26,20 | 26,44 | 25,82 | 25,86 | -1,52% | - |
| 04.01.2024 | 26,20 | 26,50 | 25,83 | 26,26 | -0,08% | - |
| 03.01.2024 | 27,05 | 27,23 | 26,07 | 26,28 | -2,74% | - |
| 02.01.2024 | 26,78 | 27,48 | 26,69 | 27,02 | 0,90% | - |
| 29.12.2023 | 27,00 | 27,05 | 26,78 | 26,78 | -0,74% | - |
| 28.12.2023 | 26,89 | 27,01 | 26,75 | 26,98 | 0,26% | - |
| 27.12.2023 | 26,73 | 27,35 | 26,73 | 26,91 | 0,60% | 20,00 |
| 22.12.2023 | 26,67 | 26,88 | 26,49 | 26,75 | 0,15% | - |
| 21.12.2023 | 26,73 | 27,19 | 26,55 | 26,71 | -1,40% | - |
| 20.12.2023 | 27,19 | 27,85 | 26,83 | 27,09 | -1,02% | - |
| 19.12.2023 | 27,35 | 27,54 | 27,05 | 27,37 | 0,74% | - |
| 18.12.2023 | 26,89 | 27,40 | 26,50 | 27,17 | 1,34% | - |
| 15.12.2023 | 25,65 | 26,87 | 25,60 | 26,81 | 4,69% | - |