Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,04 | 3,17 | 2,99 | 3,17 | -4,80% | - |
| 25.02.2021 | 3,36 | 3,43 | 3,26 | 3,33 | -0,30% | - |
| 24.02.2021 | 3,38 | 3,46 | 3,27 | 3,34 | -2,62% | - |
| 23.02.2021 | 3,51 | 3,58 | 0,00 | 3,43 | -2,97% | - |
| 22.02.2021 | 3,56 | 3,65 | 3,51 | 3,54 | -0,14% | - |
| 19.02.2021 | 3,59 | 3,68 | 3,52 | 3,54 | -2,34% | - |
| 18.02.2021 | 3,66 | 3,92 | 3,53 | 3,63 | 4,62% | - |
| 17.02.2021 | 3,44 | 3,47 | 3,36 | 3,47 | -1,70% | - |
| 16.02.2021 | 3,50 | 3,62 | 3,43 | 3,53 | -2,62% | - |
| 12.02.2021 | 3,43 | 3,63 | 3,43 | 3,62 | 3,72% | - |
| 11.02.2021 | 3,51 | 3,54 | 3,45 | 3,49 | -1,27% | - |
| 10.02.2021 | 3,42 | 3,58 | 3,42 | 3,54 | -7,82% | - |
| 09.02.2021 | 3,45 | 4,96 | 3,38 | 3,84 | 16,39% | - |
| 08.02.2021 | 3,36 | 3,37 | 3,30 | 3,30 | -0,15% | - |
| 05.02.2021 | 3,46 | 3,46 | 3,10 | 3,30 | 1,85% | - |
| 04.02.2021 | 3,32 | 3,91 | 3,24 | 3,24 | 8,72% | - |
| 03.02.2021 | 2,86 | 3,05 | 2,86 | 2,98 | 4,20% | - |
| 02.02.2021 | 2,88 | 2,89 | 2,78 | 2,86 | 0,00% | - |
| 01.02.2021 | 2,78 | 2,88 | 2,73 | 2,86 | 6,12% | - |
| 29.01.2021 | 2,65 | 2,72 | 2,64 | 2,70 | -0,74% | - |
| 28.01.2021 | 2,74 | 2,75 | 2,67 | 2,72 | 0,00% | - |
| 27.01.2021 | 2,79 | 2,81 | 2,72 | 2,72 | -4,23% | - |
| 26.01.2021 | 2,76 | 2,84 | 2,76 | 2,84 | 1,43% | - |
| 25.01.2021 | 2,81 | 2,82 | 2,77 | 2,80 | 1,82% | - |
| 22.01.2021 | 2,78 | 2,78 | 2,73 | 2,75 | -0,36% | - |
| 21.01.2021 | 2,74 | 2,79 | 2,74 | 2,76 | 0,92% | - |
| 20.01.2021 | 2,70 | 2,73 | 2,65 | 2,73 | 1,87% | - |
| 19.01.2021 | 2,70 | 2,72 | 2,68 | 2,68 | -0,74% | - |
| 15.01.2021 | 0,00 | 2,75 | 0,00 | 2,70 | 0,75% | - |
| 14.01.2021 | 2,72 | 2,80 | 2,67 | 2,68 | -13,96% | - |
| 13.01.2021 | 2,65 | 3,42 | 2,62 | 3,12 | 26,88% | - |
| 12.01.2021 | 2,41 | 2,50 | 2,41 | 2,46 | 0,82% | - |
| 11.01.2021 | 2,44 | 2,45 | 2,40 | 2,44 | 0,41% | - |
| 08.01.2021 | 2,47 | 2,48 | 2,41 | 2,43 | 0,41% | - |
| 07.01.2021 | 2,44 | 2,44 | 2,42 | 2,42 | 1,47% | - |
| 06.01.2021 | 2,55 | 2,59 | 2,37 | 2,38 | -4,99% | - |
| 05.01.2021 | 2,51 | 2,52 | 2,48 | 2,51 | 1,62% | - |
| 04.01.2021 | 2,60 | 2,60 | 2,47 | 2,47 | -1,99% | - |
| 31.12.2020 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | - |
| 30.12.2020 | 2,48 | 2,50 | 2,44 | 2,50 | 1,63% | - |
| 29.12.2020 | 2,46 | 2,48 | 2,41 | 2,46 | 0,82% | - |
| 28.12.2020 | 2,41 | 2,44 | 2,41 | 2,44 | -2,21% | - |
| 24.12.2020 | 2,42 | 2,53 | 2,41 | 2,49 | 5,73% | - |
| 23.12.2020 | 2,39 | 2,45 | 2,35 | 2,36 | -3,88% | - |
| 22.12.2020 | 2,50 | 2,60 | 2,45 | 2,45 | 0,62% | - |
| 21.12.2020 | 2,44 | 2,44 | 2,44 | 2,44 | -4,51% | - |
| 18.12.2020 | 2,66 | 2,66 | 2,54 | 2,55 | -3,23% | - |
| 17.12.2020 | 2,61 | 2,65 | 2,61 | 2,64 | 1,15% | - |
| 16.12.2020 | 2,59 | 2,64 | 2,59 | 2,61 | -2,80% | - |
| 15.12.2020 | 2,59 | 2,73 | 2,57 | 2,68 | 14,29% | - |
| 14.12.2020 | 2,34 | 2,39 | 2,33 | 2,35 | 1,96% | - |
| 11.12.2020 | 2,27 | 2,31 | 2,26 | 2,30 | 1,55% | - |
| 10.12.2020 | 2,22 | 2,27 | 2,17 | 2,27 | 2,49% | - |
| 09.12.2020 | 2,37 | 2,39 | 2,13 | 2,21 | -6,16% | - |
| 08.12.2020 | 2,40 | 2,40 | 2,36 | 2,36 | -3,48% | - |
| 07.12.2020 | 2,42 | 2,46 | 2,36 | 2,44 | 0,62% | - |
| 04.12.2020 | 2,32 | 2,45 | 2,32 | 2,43 | 1,04% | - |
| 03.12.2020 | 2,37 | 2,41 | 2,35 | 2,40 | -2,64% | - |
| 02.12.2020 | 2,37 | 2,47 | 2,37 | 2,47 | 4,67% | - |
| 01.12.2020 | 2,35 | 2,37 | 2,35 | 2,36 | -0,21% | - |
| 30.11.2020 | 2,28 | 2,36 | 2,28 | 2,36 | 1,29% | - |
| 27.11.2020 | 2,29 | 2,34 | 2,29 | 2,33 | 0,22% | - |
| 25.11.2020 | 2,33 | 2,33 | 2,33 | 2,33 | 0,65% | - |
| 24.11.2020 | 2,32 | 2,38 | 2,27 | 2,31 | 5,72% | - |
| 23.11.2020 | 2,23 | 2,23 | 2,18 | 2,19 | -0,46% | - |
| 20.11.2020 | 2,22 | 2,35 | 2,20 | 2,20 | -2,44% | - |
| 19.11.2020 | 2,25 | 2,25 | 2,25 | 2,25 | 2,97% | - |
| 18.11.2020 | 2,11 | 2,19 | 2,11 | 2,19 | 2,10% | - |
| 17.11.2020 | 2,08 | 2,15 | 2,08 | 2,14 | 0,00% | - |
| 16.11.2020 | 2,19 | 2,24 | 2,14 | 2,14 | -0,47% | - |
| 13.11.2020 | 2,09 | 2,18 | 2,09 | 2,15 | 1,42% | - |
| 12.11.2020 | 2,12 | 2,13 | 2,06 | 2,12 | 0,00% | - |
| 11.11.2020 | 2,16 | 2,16 | 2,11 | 2,12 | 1,92% | - |
| 10.11.2020 | 2,07 | 2,09 | 2,06 | 2,08 | -2,12% | - |
| 09.11.2020 | 2,03 | 2,14 | 2,02 | 2,13 | 3,16% | - |
| 06.11.2020 | 2,08 | 2,08 | 2,06 | 2,06 | 2,74% | - |
| 05.11.2020 | 1,96 | 2,04 | 1,96 | 2,01 | -0,74% | - |
| 04.11.2020 | 2,12 | 2,12 | 1,99 | 2,02 | 1,51% | - |
| 03.11.2020 | 2,04 | 2,04 | 1,95 | 1,99 | 1,53% | - |
| 02.11.2020 | 2,09 | 2,20 | 1,96 | 1,96 | -0,76% | - |
| 30.10.2020 | 2,10 | 2,10 | 1,98 | 1,98 | -4,59% | - |
| 29.10.2020 | 2,10 | 2,10 | 2,07 | 2,07 | -0,96% | - |
| 28.10.2020 | 2,07 | 2,10 | 2,05 | 2,09 | -0,71% | - |
| 27.10.2020 | 2,11 | 2,14 | 2,07 | 2,11 | 0,48% | - |
| 26.10.2020 | 2,13 | 2,14 | 2,10 | 2,10 | 1,95% | - |
| 23.10.2020 | 2,06 | 2,09 | 2,05 | 2,06 | 0,74% | - |
| 22.10.2020 | 2,10 | 2,15 | 2,04 | 2,04 | -0,97% | - |
| 21.10.2020 | 2,13 | 2,13 | 2,06 | 2,06 | -2,37% | - |
| 20.10.2020 | 2,13 | 2,18 | 2,10 | 2,11 | 0,24% | - |
| 19.10.2020 | 2,10 | 2,14 | 2,10 | 2,11 | 1,94% | - |
| 16.10.2020 | 2,15 | 2,15 | 2,07 | 2,07 | -4,18% | - |
| 15.10.2020 | 2,19 | 2,19 | 2,16 | 2,16 | 0,70% | - |
| 14.10.2020 | 2,21 | 2,21 | 2,14 | 2,14 | -1,15% | - |
| 13.10.2020 | 2,09 | 2,18 | 2,09 | 2,17 | -1,59% | - |
| 12.10.2020 | 2,25 | 2,25 | 2,20 | 2,20 | 0,92% | - |
| 09.10.2020 | 2,24 | 2,24 | 2,15 | 2,18 | 0,69% | - |
| 08.10.2020 | 2,14 | 2,18 | 2,14 | 2,17 | 0,46% | - |
| 07.10.2020 | 2,23 | 2,23 | 2,12 | 2,16 | 0,94% | - |
| 06.10.2020 | 2,51 | 2,51 | 2,09 | 2,14 | -10,48% | - |
| 05.10.2020 | 2,19 | 2,39 | 2,19 | 2,39 | 5,30% | - |