Echtzeit-Aktienkurs Vector Group Ltd.
Bid:
Ask:
Aktienkurse zur Vector Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,78 | 14,12 | 13,62 | 13,65 | -2,19% | - |
| 25.02.2021 | 13,96 | 13,97 | 13,93 | 13,96 | -3,19% | - |
| 24.02.2021 | 14,31 | 14,60 | 14,11 | 14,42 | 2,89% | - |
| 23.02.2021 | 13,89 | 14,08 | 13,79 | 14,01 | -0,74% | - |
| 22.02.2021 | 14,10 | 14,23 | 14,00 | 14,12 | -0,42% | - |
| 19.02.2021 | 14,00 | 14,25 | 0,00 | 14,18 | 2,31% | - |
| 18.02.2021 | 13,99 | 14,02 | 13,70 | 13,86 | -0,57% | - |
| 17.02.2021 | 13,95 | 13,96 | 13,93 | 13,94 | -1,94% | - |
| 16.02.2021 | 14,52 | 14,54 | 14,17 | 14,21 | -0,87% | - |
| 12.02.2021 | 13,76 | 14,63 | 13,69 | 14,34 | 4,33% | - |
| 11.02.2021 | 13,41 | 13,78 | 13,15 | 13,74 | 4,69% | - |
| 10.02.2021 | 13,09 | 13,26 | 12,85 | 13,13 | -0,72% | - |
| 09.02.2021 | 13,21 | 13,53 | 13,19 | 13,22 | 1,15% | - |
| 08.02.2021 | 12,87 | 13,13 | 12,84 | 13,07 | 4,48% | - |
| 05.02.2021 | 12,64 | 12,69 | 12,30 | 12,51 | 0,52% | - |
| 04.02.2021 | 12,42 | 12,45 | 12,42 | 12,45 | 4,40% | - |
| 03.02.2021 | 11,92 | 11,99 | 11,81 | 11,92 | -2,34% | - |
| 02.02.2021 | 12,21 | 12,21 | 12,21 | 12,21 | 4,76% | - |
| 01.02.2021 | 11,52 | 11,78 | 0,00 | 11,65 | -1,44% | - |
| 29.01.2021 | 11,83 | 11,83 | 11,82 | 11,82 | -0,80% | - |
| 28.01.2021 | 11,92 | 11,92 | 11,92 | 11,92 | -0,38% | - |
| 27.01.2021 | 11,86 | 12,06 | 11,80 | 11,96 | -0,87% | - |
| 26.01.2021 | 12,13 | 12,15 | 11,98 | 12,07 | -1,23% | - |
| 25.01.2021 | 12,33 | 12,48 | 12,18 | 12,22 | 0,58% | - |
| 22.01.2021 | 11,96 | 12,17 | 11,88 | 12,15 | 0,25% | - |
| 21.01.2021 | 12,31 | 12,34 | 12,09 | 12,12 | -2,73% | - |
| 20.01.2021 | 12,47 | 12,47 | 12,45 | 12,46 | 3,83% | - |
| 19.01.2021 | 12,00 | 12,23 | 11,93 | 12,00 | -1,72% | - |
| 15.01.2021 | 11,98 | 12,29 | 0,00 | 12,21 | -0,33% | - |
| 14.01.2021 | 12,47 | 12,58 | 12,22 | 12,25 | -1,13% | - |
| 13.01.2021 | 12,65 | 12,69 | 12,35 | 12,39 | -3,20% | - |
| 12.01.2021 | 12,88 | 12,96 | 12,74 | 12,80 | 0,83% | - |
| 11.01.2021 | 12,90 | 13,00 | 12,62 | 12,69 | -1,28% | - |
| 08.01.2021 | 12,65 | 12,92 | 12,60 | 12,86 | -1,00% | - |
| 07.01.2021 | 13,31 | 13,32 | 12,77 | 12,99 | -3,13% | - |
| 06.01.2021 | 12,69 | 13,42 | 12,66 | 13,41 | 11,94% | - |
| 05.01.2021 | 11,89 | 12,04 | 11,79 | 11,98 | 3,19% | - |
| 04.01.2021 | 11,53 | 11,63 | 11,31 | 11,61 | -0,64% | - |
| 31.12.2020 | 11,58 | 11,73 | 11,54 | 11,68 | -0,13% | - |
| 30.12.2020 | 11,86 | 11,91 | 11,67 | 11,70 | -0,55% | - |
| 29.12.2020 | 11,76 | 11,76 | 11,75 | 11,76 | -4,66% | - |
| 28.12.2020 | 12,03 | 12,34 | 12,02 | 12,34 | 3,09% | - |
| 24.12.2020 | 11,83 | 12,25 | 11,79 | 11,97 | 0,93% | - |
| 23.12.2020 | 11,83 | 11,91 | 11,74 | 11,86 | 0,64% | - |
| 22.12.2020 | 11,59 | 11,85 | 11,50 | 11,78 | 0,90% | - |
| 21.12.2020 | 11,91 | 11,96 | 11,67 | 11,68 | -6,79% | - |
| 18.12.2020 | 12,93 | 12,98 | 12,44 | 12,53 | -2,68% | - |
| 17.12.2020 | 12,81 | 12,88 | 12,81 | 12,87 | 1,02% | - |
| 16.12.2020 | 12,74 | 12,76 | 12,74 | 12,74 | -1,05% | - |
| 15.12.2020 | 12,90 | 13,16 | 12,64 | 12,88 | 0,70% | - |
| 14.12.2020 | 12,88 | 13,25 | 12,76 | 12,79 | 2,65% | - |
| 11.12.2020 | 12,63 | 12,63 | 12,38 | 12,46 | 1,55% | - |
| 10.12.2020 | 12,35 | 12,64 | 12,19 | 12,27 | -0,53% | - |
| 09.12.2020 | 12,32 | 12,35 | 12,13 | 12,33 | 2,37% | - |
| 08.12.2020 | 11,93 | 12,31 | 11,87 | 12,05 | 4,60% | - |
| 07.12.2020 | 11,91 | 12,08 | 11,52 | 11,52 | -1,58% | - |
| 04.12.2020 | 11,72 | 11,72 | 11,70 | 11,70 | 2,54% | - |
| 03.12.2020 | 11,34 | 11,49 | 11,32 | 11,41 | 1,60% | - |
| 02.12.2020 | 11,28 | 11,48 | 11,23 | 11,23 | -1,01% | - |
| 01.12.2020 | 11,57 | 11,61 | 11,19 | 11,35 | 0,98% | - |
| 30.11.2020 | 11,24 | 11,24 | 11,24 | 11,24 | 0,04% | - |
| 27.11.2020 | 11,23 | 11,46 | 11,05 | 11,23 | -1,14% | - |
| 25.11.2020 | 11,46 | 11,54 | 11,31 | 11,36 | -2,99% | - |
| 24.11.2020 | 11,56 | 11,76 | 11,48 | 11,71 | 4,46% | - |
| 23.11.2020 | 11,13 | 11,32 | 11,12 | 11,21 | 1,04% | - |
| 20.11.2020 | 11,25 | 11,26 | 11,07 | 11,10 | -0,80% | - |
| 19.11.2020 | 11,29 | 11,46 | 11,18 | 11,19 | -2,10% | - |
| 18.11.2020 | 11,90 | 11,94 | 11,42 | 11,43 | -4,15% | - |
| 17.11.2020 | 11,73 | 11,98 | 11,60 | 11,92 | 1,97% | - |
| 16.11.2020 | 11,45 | 11,72 | 11,44 | 11,69 | 4,14% | - |
| 13.11.2020 | 11,00 | 11,30 | 10,99 | 11,23 | 3,79% | - |
| 12.11.2020 | 10,91 | 11,08 | 10,76 | 10,82 | -3,87% | - |
| 11.11.2020 | 11,24 | 11,27 | 11,24 | 11,25 | 0,85% | - |
| 10.11.2020 | 10,96 | 11,24 | 10,90 | 11,16 | 5,48% | - |
| 09.11.2020 | 10,58 | 10,58 | 10,58 | 10,58 | 6,28% | - |
| 06.11.2020 | 9,99 | 11,18 | 9,69 | 9,95 | 0,00% | - |
| 05.11.2020 | 9,68 | 10,09 | 9,68 | 9,95 | 6,36% | - |
| 04.11.2020 | 9,59 | 9,63 | 0,00 | 9,36 | -4,25% | - |
| 03.11.2020 | 9,73 | 9,82 | 9,58 | 9,77 | 6,60% | - |
| 02.11.2020 | 9,17 | 9,20 | 0,00 | 9,17 | -0,22% | - |
| 30.10.2020 | 9,25 | 9,38 | 9,11 | 9,19 | -0,97% | - |
| 29.10.2020 | 9,33 | 9,39 | 9,15 | 9,28 | -2,32% | - |
| 28.10.2020 | 10,07 | 10,07 | 9,48 | 9,50 | -7,64% | - |
| 27.10.2020 | 10,34 | 10,38 | 0,00 | 10,28 | -1,15% | - |
| 26.10.2020 | 10,30 | 10,40 | 10,12 | 10,40 | 0,78% | - |
| 23.10.2020 | 10,34 | 10,39 | 10,24 | 10,32 | 1,18% | - |
| 22.10.2020 | 10,10 | 10,25 | 10,10 | 10,20 | 1,69% | - |
| 21.10.2020 | 10,07 | 10,10 | 10,01 | 10,03 | -0,50% | - |
| 20.10.2020 | 10,32 | 10,33 | 10,08 | 10,08 | -0,93% | - |
| 19.10.2020 | 10,46 | 10,53 | 10,14 | 10,18 | -2,91% | - |
| 16.10.2020 | 10,54 | 10,62 | 10,47 | 10,48 | -0,62% | - |
| 15.10.2020 | 10,39 | 10,57 | 10,39 | 10,55 | 1,54% | - |
| 14.10.2020 | 10,50 | 10,55 | 10,39 | 10,39 | -1,52% | - |
| 13.10.2020 | 10,71 | 10,79 | 10,52 | 10,55 | -3,30% | - |
| 12.10.2020 | 10,86 | 11,01 | 10,84 | 10,91 | -0,18% | - |
| 09.10.2020 | 10,98 | 11,05 | 10,88 | 10,93 | 0,83% | - |
| 08.10.2020 | 10,69 | 10,87 | 10,66 | 10,84 | 0,93% | - |
| 07.10.2020 | 10,73 | 10,74 | 10,73 | 10,74 | 2,34% | - |
| 06.10.2020 | 10,33 | 10,58 | 10,26 | 10,49 | 3,81% | - |
| 05.10.2020 | 9,99 | 10,18 | 9,94 | 10,11 | 0,60% | - |