Echtzeit-Aktienkurs Vista Outdoor Inc.
Bid:
Ask:
Aktienkurse zur Vista Outdoor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,05 | 32,64 | 31,56 | 31,64 | -1,94% | - |
| 25.02.2021 | 33,75 | 33,89 | 32,11 | 32,27 | -3,25% | - |
| 24.02.2021 | 33,36 | 34,21 | 0,00 | 33,35 | -0,42% | - |
| 23.02.2021 | 32,32 | 33,68 | 31,98 | 33,49 | -3,87% | - |
| 22.02.2021 | 34,79 | 34,99 | 33,95 | 34,84 | 0,03% | - |
| 19.02.2021 | 34,19 | 35,10 | 33,87 | 34,83 | 2,02% | - |
| 18.02.2021 | 34,48 | 34,65 | 33,67 | 34,14 | -3,26% | - |
| 17.02.2021 | 35,02 | 35,57 | 34,29 | 35,29 | -1,11% | - |
| 16.02.2021 | 36,67 | 37,08 | 35,09 | 35,69 | -1,42% | - |
| 12.02.2021 | 36,08 | 36,94 | 35,60 | 36,20 | 1,16% | - |
| 11.02.2021 | 35,73 | 35,96 | 34,96 | 35,79 | 4,59% | - |
| 10.02.2021 | 32,27 | 34,45 | 31,96 | 34,22 | 2,39% | - |
| 09.02.2021 | 33,93 | 34,50 | 33,02 | 33,42 | 4,10% | - |
| 08.02.2021 | 31,83 | 32,84 | 31,83 | 32,10 | 5,56% | - |
| 05.02.2021 | 30,06 | 30,76 | 29,82 | 30,41 | -3,23% | - |
| 04.02.2021 | 31,44 | 32,94 | 31,08 | 31,43 | 0,42% | - |
| 03.02.2021 | 30,96 | 31,42 | 30,72 | 31,30 | 1,15% | - |
| 02.02.2021 | 30,95 | 30,95 | 30,94 | 30,94 | 0,31% | - |
| 01.02.2021 | 30,13 | 31,23 | 29,62 | 30,85 | 5,78% | - |
| 29.01.2021 | 28,72 | 29,54 | 0,00 | 29,16 | 3,02% | - |
| 28.01.2021 | 28,41 | 28,50 | 27,22 | 28,31 | 0,57% | - |
| 27.01.2021 | 28,54 | 29,19 | 27,77 | 28,15 | -0,35% | - |
| 26.01.2021 | 28,95 | 28,98 | 27,85 | 28,25 | -3,42% | - |
| 25.01.2021 | 31,20 | 31,46 | 29,02 | 29,25 | 0,00% | - |
| 22.01.2021 | 28,91 | 29,48 | 28,87 | 29,25 | 3,71% | - |
| 21.01.2021 | 28,20 | 28,23 | 28,16 | 28,20 | -0,91% | - |
| 20.01.2021 | 27,80 | 28,51 | 27,24 | 28,46 | 0,71% | - |
| 19.01.2021 | 28,26 | 28,38 | 27,53 | 28,26 | 0,62% | - |
| 15.01.2021 | 27,70 | 28,46 | 27,46 | 28,09 | -2,58% | - |
| 14.01.2021 | 29,43 | 30,13 | 28,78 | 28,83 | 3,09% | - |
| 13.01.2021 | 28,98 | 29,10 | 27,47 | 27,97 | -4,23% | - |
| 12.01.2021 | 28,37 | 29,33 | 28,33 | 29,20 | 3,62% | - |
| 11.01.2021 | 28,30 | 28,81 | 27,97 | 28,18 | 1,18% | - |
| 08.01.2021 | 27,28 | 28,00 | 26,91 | 27,85 | -6,57% | - |
| 07.01.2021 | 29,14 | 29,93 | 28,82 | 29,81 | 2,02% | - |
| 06.01.2021 | 27,06 | 29,22 | 27,01 | 29,22 | 17,30% | - |
| 05.01.2021 | 24,00 | 25,19 | 23,94 | 24,91 | 2,72% | - |
| 04.01.2021 | 24,27 | 24,49 | 23,73 | 24,25 | 2,06% | - |
| 31.12.2020 | 24,45 | 24,62 | 23,61 | 23,76 | -1,23% | - |
| 30.12.2020 | 24,14 | 24,55 | 23,89 | 24,06 | 1,84% | - |
| 29.12.2020 | 23,40 | 24,26 | 23,21 | 23,62 | -4,97% | - |
| 28.12.2020 | 25,81 | 25,91 | 24,85 | 24,86 | -3,76% | - |
| 24.12.2020 | 25,89 | 26,45 | 25,16 | 25,83 | -1,47% | - |
| 23.12.2020 | 26,21 | 26,21 | 26,21 | 26,21 | 2,12% | - |
| 22.12.2020 | 25,67 | 25,67 | 25,67 | 25,67 | 22,01% | - |
| 21.12.2020 | 20,70 | 21,12 | 20,43 | 21,04 | 5,07% | - |
| 18.12.2020 | 20,62 | 20,97 | 19,63 | 20,02 | -3,61% | - |
| 17.12.2020 | 21,08 | 21,08 | 20,10 | 20,77 | 0,90% | - |
| 16.12.2020 | 21,26 | 21,26 | 20,53 | 20,59 | -1,88% | - |
| 15.12.2020 | 20,98 | 20,98 | 20,98 | 20,98 | 5,99% | - |
| 14.12.2020 | 19,57 | 19,95 | 19,54 | 19,80 | 1,72% | - |
| 11.12.2020 | 19,93 | 19,95 | 19,24 | 19,46 | -1,89% | - |
| 10.12.2020 | 19,94 | 20,11 | 19,62 | 19,84 | 1,22% | - |
| 09.12.2020 | 20,52 | 20,54 | 19,55 | 19,60 | 0,38% | - |
| 08.12.2020 | 19,10 | 20,06 | 18,91 | 19,52 | -5,52% | - |
| 07.12.2020 | 20,12 | 20,66 | 19,42 | 20,66 | 6,17% | - |
| 04.12.2020 | 19,93 | 20,05 | 19,46 | 19,46 | -2,41% | - |
| 03.12.2020 | 20,17 | 20,28 | 19,81 | 19,94 | -1,99% | - |
| 02.12.2020 | 20,25 | 20,54 | 20,15 | 20,35 | -0,46% | - |
| 01.12.2020 | 20,74 | 20,82 | 20,27 | 20,44 | 2,07% | - |
| 30.11.2020 | 20,90 | 21,01 | 20,03 | 20,03 | -5,59% | - |
| 27.11.2020 | 20,79 | 21,40 | 20,65 | 21,21 | 3,26% | - |
| 25.11.2020 | 20,38 | 20,87 | 20,16 | 20,54 | 1,08% | - |
| 24.11.2020 | 20,09 | 20,43 | 19,71 | 20,32 | -5,31% | - |
| 23.11.2020 | 20,90 | 21,87 | 20,90 | 21,46 | 2,00% | - |
| 20.11.2020 | 21,23 | 21,34 | 20,74 | 21,04 | -1,08% | - |
| 19.11.2020 | 21,05 | 21,61 | 21,04 | 21,27 | 0,81% | - |
| 18.11.2020 | 21,10 | 21,45 | 20,78 | 21,10 | 0,38% | - |
| 17.11.2020 | 20,68 | 21,41 | 20,55 | 21,02 | 1,35% | - |
| 16.11.2020 | 20,87 | 21,13 | 20,50 | 20,74 | -6,20% | - |
| 13.11.2020 | 22,42 | 22,54 | 21,79 | 22,11 | -2,79% | - |
| 12.11.2020 | 22,17 | 22,75 | 22,11 | 22,75 | 3,20% | - |
| 11.11.2020 | 21,74 | 22,29 | 21,36 | 22,04 | 8,20% | - |
| 10.11.2020 | 20,21 | 21,04 | 0,00 | 20,37 | -0,39% | - |
| 09.11.2020 | 0,00 | 21,19 | 0,00 | 20,45 | -12,85% | - |
| 06.11.2020 | 23,02 | 24,95 | 22,92 | 23,47 | 6,71% | - |
| 05.11.2020 | 20,70 | 22,40 | 20,16 | 21,99 | 6,75% | - |
| 04.11.2020 | 19,42 | 20,67 | 19,07 | 20,60 | -2,51% | - |
| 03.11.2020 | 21,40 | 21,56 | 20,42 | 21,13 | 3,63% | - |
| 02.11.2020 | 20,82 | 21,20 | 20,13 | 20,39 | 3,58% | - |
| 30.10.2020 | 20,76 | 20,76 | 19,25 | 19,69 | -8,89% | - |
| 29.10.2020 | 20,97 | 21,71 | 20,88 | 21,61 | -2,57% | - |
| 28.10.2020 | 21,67 | 22,36 | 21,44 | 22,18 | -0,54% | - |
| 27.10.2020 | 22,32 | 22,32 | 22,26 | 22,30 | 7,06% | - |
| 26.10.2020 | 21,19 | 21,27 | 20,59 | 20,83 | 0,87% | - |
| 23.10.2020 | 20,36 | 21,11 | 20,35 | 20,65 | -1,20% | - |
| 22.10.2020 | 20,64 | 20,90 | 19,94 | 20,90 | 3,75% | - |
| 21.10.2020 | 21,85 | 22,22 | 20,08 | 20,14 | -4,14% | - |
| 20.10.2020 | 20,49 | 21,36 | 20,47 | 21,01 | 2,39% | - |
| 19.10.2020 | 21,16 | 21,16 | 20,37 | 20,52 | -1,87% | - |
| 16.10.2020 | 21,12 | 21,33 | 20,67 | 20,91 | 0,31% | - |
| 15.10.2020 | 20,11 | 21,05 | 20,08 | 20,85 | -0,50% | - |
| 14.10.2020 | 20,91 | 21,03 | 20,32 | 20,95 | 0,55% | - |
| 13.10.2020 | 20,37 | 20,99 | 20,24 | 20,84 | 0,94% | - |
| 12.10.2020 | 21,04 | 21,07 | 20,22 | 20,64 | -3,91% | - |
| 09.10.2020 | 21,82 | 21,96 | 21,12 | 21,48 | -1,51% | - |
| 08.10.2020 | 22,38 | 22,70 | 21,40 | 21,81 | -5,73% | - |
| 07.10.2020 | 22,49 | 23,15 | 22,45 | 23,14 | 4,99% | - |
| 06.10.2020 | 22,15 | 23,14 | 21,82 | 22,04 | -1,41% | - |
| 05.10.2020 | 21,90 | 22,36 | 21,46 | 22,35 | 8,00% | - |