Echtzeit-Aktienkurs VOXX International Corp.
Bid:
Ask:
Aktienkurse zur VOXX International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,79 | 20,87 | 20,77 | 20,78 | -0,98% | - |
| 25.02.2021 | 21,12 | 21,12 | 20,92 | 20,98 | -8,94% | - |
| 24.02.2021 | 22,78 | 23,91 | 22,52 | 23,04 | -0,13% | - |
| 23.02.2021 | 23,03 | 23,59 | 21,95 | 23,07 | -4,92% | - |
| 22.02.2021 | 25,08 | 25,55 | 24,05 | 24,27 | 0,02% | - |
| 19.02.2021 | 24,15 | 24,59 | 23,13 | 24,26 | 6,75% | - |
| 18.02.2021 | 24,16 | 24,89 | 22,64 | 22,73 | -16,59% | - |
| 17.02.2021 | 25,36 | 27,75 | 24,63 | 27,25 | 22,15% | - |
| 16.02.2021 | 21,88 | 22,45 | 21,37 | 22,31 | 3,60% | - |
| 12.02.2021 | 21,33 | 23,10 | 20,98 | 21,53 | 4,14% | - |
| 11.02.2021 | 21,33 | 22,32 | 20,24 | 20,68 | -2,38% | - |
| 10.02.2021 | 21,32 | 21,76 | 19,94 | 21,18 | -0,12% | - |
| 09.02.2021 | 21,86 | 22,52 | 20,72 | 21,21 | -5,59% | - |
| 08.02.2021 | 23,18 | 23,71 | 22,15 | 22,46 | 0,94% | - |
| 05.02.2021 | 25,80 | 26,03 | 21,79 | 22,25 | -1,66% | - |
| 04.02.2021 | 22,54 | 22,63 | 22,54 | 22,63 | 16,47% | - |
| 03.02.2021 | 19,78 | 20,26 | 19,14 | 19,43 | -1,02% | - |
| 02.02.2021 | 19,20 | 20,24 | 18,98 | 19,63 | 2,03% | - |
| 01.02.2021 | 18,89 | 19,43 | 18,60 | 19,24 | 2,18% | - |
| 29.01.2021 | 19,57 | 19,81 | 18,11 | 18,83 | -5,14% | - |
| 28.01.2021 | 19,80 | 20,13 | 0,00 | 19,85 | 3,76% | - |
| 27.01.2021 | 20,45 | 20,50 | 19,06 | 19,13 | -9,19% | - |
| 26.01.2021 | 21,75 | 22,09 | 20,49 | 21,06 | -0,82% | - |
| 25.01.2021 | 22,80 | 23,32 | 20,58 | 21,24 | -0,07% | - |
| 22.01.2021 | 21,76 | 21,79 | 20,90 | 21,25 | -1,96% | - |
| 21.01.2021 | 21,69 | 21,69 | 21,68 | 21,68 | -4,54% | - |
| 20.01.2021 | 21,53 | 22,77 | 21,26 | 22,71 | 0,15% | - |
| 19.01.2021 | 21,73 | 23,64 | 21,73 | 22,67 | 5,39% | - |
| 15.01.2021 | 21,82 | 22,62 | 21,35 | 21,51 | -3,59% | - |
| 14.01.2021 | 22,12 | 22,67 | 21,66 | 22,31 | -0,98% | - |
| 13.01.2021 | 23,17 | 23,21 | 22,20 | 22,53 | -4,21% | - |
| 12.01.2021 | 20,20 | 23,52 | 0,00 | 23,52 | 59,89% | - |
| 11.01.2021 | 14,82 | 14,98 | 14,26 | 14,71 | 0,75% | - |
| 08.01.2021 | 14,60 | 14,77 | 13,84 | 14,60 | -2,31% | - |
| 07.01.2021 | 14,52 | 15,09 | 14,37 | 14,95 | 6,79% | - |
| 06.01.2021 | 14,00 | 14,89 | 13,65 | 14,00 | 9,38% | - |
| 05.01.2021 | 12,41 | 13,18 | 12,29 | 12,80 | 7,93% | - |
| 04.01.2021 | 12,36 | 12,39 | 11,67 | 11,86 | -7,56% | - |
| 31.12.2020 | 13,21 | 13,27 | 12,74 | 12,83 | -1,12% | - |
| 30.12.2020 | 13,12 | 13,20 | 12,89 | 12,97 | 0,58% | - |
| 29.12.2020 | 13,10 | 13,18 | 12,81 | 12,90 | -1,98% | - |
| 28.12.2020 | 13,08 | 13,41 | 13,07 | 13,16 | -7,72% | - |
| 24.12.2020 | 13,60 | 14,64 | 13,58 | 14,26 | 7,91% | - |
| 23.12.2020 | 12,85 | 13,55 | 12,85 | 13,21 | 0,69% | - |
| 22.12.2020 | 12,91 | 13,43 | 12,18 | 13,12 | 0,73% | - |
| 21.12.2020 | 12,57 | 13,34 | 12,49 | 13,03 | -0,57% | - |
| 18.12.2020 | 12,56 | 13,48 | 12,56 | 13,10 | -5,00% | - |
| 17.12.2020 | 12,39 | 15,76 | 12,24 | 13,79 | 9,23% | - |
| 16.12.2020 | 12,40 | 12,90 | 12,38 | 12,63 | -0,12% | - |
| 15.12.2020 | 12,03 | 12,71 | 11,97 | 12,64 | 5,20% | - |
| 14.12.2020 | 12,64 | 12,73 | 11,37 | 12,02 | 5,49% | - |
| 11.12.2020 | 12,38 | 12,54 | 9,79 | 11,39 | -8,15% | - |
| 10.12.2020 | 12,54 | 12,74 | 12,24 | 12,40 | -2,09% | - |
| 09.12.2020 | 13,54 | 13,56 | 12,22 | 12,67 | -3,28% | - |
| 08.12.2020 | 12,63 | 13,34 | 0,00 | 13,10 | 27,26% | - |
| 07.12.2020 | 13,17 | 13,47 | 10,29 | 10,29 | -22,43% | - |
| 04.12.2020 | 12,74 | 13,31 | 12,67 | 13,27 | 7,50% | - |
| 03.12.2020 | 12,93 | 13,09 | 12,22 | 12,34 | -7,22% | - |
| 02.12.2020 | 13,21 | 13,93 | 13,16 | 13,30 | -6,44% | - |
| 01.12.2020 | 13,30 | 15,65 | 11,98 | 14,22 | 10,28% | - |
| 30.11.2020 | 12,59 | 13,16 | 12,47 | 12,89 | 1,46% | - |
| 27.11.2020 | 12,73 | 12,97 | 12,33 | 12,71 | -6,27% | - |
| 25.11.2020 | 13,29 | 13,57 | 13,28 | 13,56 | -0,55% | - |
| 24.11.2020 | 12,90 | 13,76 | 12,89 | 13,63 | 0,04% | - |
| 23.11.2020 | 12,29 | 13,67 | 12,17 | 13,63 | 17,61% | - |
| 20.11.2020 | 11,56 | 11,68 | 11,03 | 11,59 | 3,02% | - |
| 19.11.2020 | 11,42 | 11,42 | 11,24 | 11,25 | 0,31% | - |
| 18.11.2020 | 11,40 | 11,70 | 11,21 | 11,21 | 1,63% | - |
| 17.11.2020 | 11,22 | 11,36 | 11,03 | 11,03 | -0,76% | - |
| 16.11.2020 | 11,27 | 11,40 | 10,80 | 11,12 | 0,54% | - |
| 13.11.2020 | 11,09 | 11,26 | 10,77 | 11,06 | 0,73% | - |
| 12.11.2020 | 11,00 | 11,31 | 10,49 | 10,98 | -4,73% | - |
| 11.11.2020 | 11,78 | 12,39 | 11,29 | 11,52 | 5,93% | - |
| 10.11.2020 | 10,39 | 11,18 | 10,35 | 10,88 | 6,15% | - |
| 09.11.2020 | 10,82 | 10,98 | 0,00 | 10,25 | -1,30% | - |
| 06.11.2020 | 10,62 | 10,69 | 10,25 | 10,38 | -4,29% | - |
| 05.11.2020 | 10,66 | 11,23 | 10,54 | 10,85 | 3,78% | - |
| 04.11.2020 | 10,78 | 11,03 | 0,00 | 10,45 | -6,40% | - |
| 03.11.2020 | 11,35 | 11,78 | 10,78 | 11,17 | -9,04% | - |
| 02.11.2020 | 12,05 | 12,42 | 11,88 | 12,28 | 9,55% | - |
| 30.10.2020 | 12,69 | 12,69 | 11,10 | 11,21 | -13,21% | - |
| 29.10.2020 | 12,59 | 13,17 | 12,53 | 12,91 | 3,90% | - |
| 28.10.2020 | 12,67 | 12,72 | 12,05 | 12,43 | -8,03% | - |
| 27.10.2020 | 12,88 | 13,52 | 12,65 | 13,51 | 3,13% | - |
| 26.10.2020 | 12,81 | 13,19 | 12,77 | 13,10 | -5,24% | - |
| 23.10.2020 | 11,85 | 14,10 | 11,78 | 13,83 | 15,88% | - |
| 22.10.2020 | 11,80 | 12,10 | 11,16 | 11,93 | 1,53% | - |
| 21.10.2020 | 12,11 | 12,35 | 11,35 | 11,75 | 1,21% | - |
| 20.10.2020 | 10,78 | 12,11 | 10,66 | 11,61 | 21,19% | - |
| 19.10.2020 | 10,39 | 10,40 | 9,51 | 9,58 | -8,33% | - |
| 16.10.2020 | 10,82 | 11,30 | 10,27 | 10,45 | -4,70% | - |
| 15.10.2020 | 10,63 | 11,02 | 10,54 | 10,97 | -4,28% | - |
| 14.10.2020 | 10,84 | 11,70 | 10,42 | 11,46 | 32,35% | - |
| 13.10.2020 | 8,74 | 9,05 | 8,46 | 8,66 | -1,37% | - |
| 12.10.2020 | 8,86 | 9,09 | 8,69 | 8,78 | -1,57% | - |
| 09.10.2020 | 9,03 | 9,05 | 0,00 | 8,92 | 2,65% | - |
| 08.10.2020 | 9,07 | 9,15 | 8,52 | 8,69 | -3,98% | - |
| 07.10.2020 | 9,29 | 9,70 | 8,92 | 9,05 | 3,43% | - |
| 06.10.2020 | 8,97 | 9,24 | 8,50 | 8,75 | -3,53% | - |
| 05.10.2020 | 8,00 | 9,17 | 7,97 | 9,07 | 14,97% | - |