Echtzeit-Aktienkurs Volt Information Sciences Inc.
Bid:
Ask:
Aktienkurse zur Volt Information Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,69 | 2,90 | 2,69 | 2,78 | -0,89% | - |
| 25.02.2021 | 3,08 | 3,08 | 2,80 | 2,81 | -9,66% | - |
| 24.02.2021 | 3,07 | 3,24 | 3,03 | 3,11 | 3,67% | - |
| 23.02.2021 | 3,07 | 3,08 | 2,94 | 3,00 | -9,65% | - |
| 22.02.2021 | 3,33 | 3,43 | 3,27 | 3,32 | 1,69% | - |
| 19.02.2021 | 3,19 | 3,32 | 3,14 | 3,26 | 5,84% | - |
| 18.02.2021 | 3,31 | 3,41 | 3,08 | 3,08 | -8,88% | - |
| 17.02.2021 | 3,38 | 3,38 | 3,38 | 3,38 | 5,30% | - |
| 16.02.2021 | 3,04 | 3,22 | 3,01 | 3,21 | 8,26% | - |
| 12.02.2021 | 3,07 | 3,08 | 2,91 | 2,97 | -5,12% | - |
| 11.02.2021 | 3,22 | 3,24 | 2,94 | 3,13 | 1,79% | - |
| 10.02.2021 | 3,10 | 3,14 | 3,01 | 3,07 | 0,00% | - |
| 09.02.2021 | 3,10 | 3,15 | 3,01 | 3,07 | -1,44% | - |
| 08.02.2021 | 2,91 | 3,13 | 2,88 | 3,12 | 9,88% | - |
| 05.02.2021 | 2,83 | 2,88 | 2,79 | 2,84 | 1,07% | - |
| 04.02.2021 | 2,91 | 2,95 | 2,76 | 2,81 | -2,26% | - |
| 03.02.2021 | 2,71 | 2,90 | 2,71 | 2,87 | 8,30% | - |
| 02.02.2021 | 2,72 | 2,79 | 2,65 | 2,65 | -4,33% | - |
| 01.02.2021 | 2,64 | 2,78 | 2,63 | 2,77 | 5,32% | - |
| 29.01.2021 | 2,63 | 2,70 | 2,58 | 2,63 | -1,50% | - |
| 28.01.2021 | 2,68 | 2,81 | 2,62 | 2,67 | -3,26% | - |
| 27.01.2021 | 2,76 | 2,84 | 2,70 | 2,76 | -0,90% | - |
| 26.01.2021 | 2,82 | 2,91 | 2,75 | 2,79 | -1,42% | - |
| 25.01.2021 | 2,90 | 2,92 | 2,73 | 2,83 | -3,25% | - |
| 22.01.2021 | 2,88 | 2,94 | 2,84 | 2,92 | 3,00% | - |
| 21.01.2021 | 2,84 | 2,89 | 2,80 | 2,84 | -1,22% | - |
| 20.01.2021 | 2,94 | 2,96 | 2,82 | 2,87 | 9,96% | - |
| 19.01.2021 | 2,55 | 2,75 | 2,55 | 2,61 | 1,95% | - |
| 15.01.2021 | 2,58 | 2,66 | 2,51 | 2,56 | -8,57% | - |
| 14.01.2021 | 2,68 | 2,88 | 2,61 | 2,80 | -10,40% | - |
| 13.01.2021 | 3,08 | 3,13 | 0,00 | 3,13 | 43,68% | - |
| 12.01.2021 | 2,10 | 2,25 | 2,10 | 2,18 | 10,41% | - |
| 11.01.2021 | 1,99 | 2,06 | 1,95 | 1,97 | 2,60% | - |
| 08.01.2021 | 1,88 | 1,94 | 1,86 | 1,92 | 2,40% | - |
| 07.01.2021 | 1,89 | 1,90 | 1,84 | 1,88 | 0,54% | - |
| 06.01.2021 | 1,83 | 1,92 | 1,82 | 1,87 | 1,91% | - |
| 05.01.2021 | 1,85 | 1,86 | 1,79 | 1,83 | 3,10% | - |
| 04.01.2021 | 1,79 | 1,82 | 1,75 | 1,78 | -0,84% | - |
| 31.12.2020 | 1,74 | 1,81 | 1,72 | 1,79 | -0,28% | - |
| 30.12.2020 | 1,89 | 2,00 | 1,67 | 1,80 | 4,36% | - |
| 29.12.2020 | 1,67 | 1,75 | 1,67 | 1,72 | -1,43% | - |
| 28.12.2020 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 24.12.2020 | 1,74 | 1,75 | 1,73 | 1,74 | -2,79% | - |
| 23.12.2020 | 1,74 | 1,79 | 1,66 | 1,79 | 3,47% | - |
| 22.12.2020 | 1,77 | 1,78 | 1,71 | 1,73 | -1,14% | - |
| 21.12.2020 | 1,79 | 1,80 | 1,73 | 1,75 | -4,37% | - |
| 18.12.2020 | 1,88 | 1,90 | 1,82 | 1,83 | -4,19% | - |
| 17.12.2020 | 1,90 | 1,93 | 1,84 | 1,91 | 3,52% | - |
| 16.12.2020 | 1,84 | 1,87 | 1,81 | 1,85 | -1,60% | - |
| 15.12.2020 | 1,82 | 1,88 | 1,80 | 1,88 | 3,59% | - |
| 14.12.2020 | 1,94 | 1,94 | 1,81 | 1,81 | -5,97% | - |
| 11.12.2020 | 1,88 | 1,95 | 1,88 | 1,93 | 1,05% | - |
| 10.12.2020 | 1,93 | 1,96 | 1,84 | 1,91 | -6,16% | - |
| 09.12.2020 | 1,98 | 2,11 | 1,98 | 2,03 | -4,02% | - |
| 08.12.2020 | 2,13 | 2,13 | 2,12 | 2,12 | -4,51% | - |
| 07.12.2020 | 2,22 | 2,31 | 2,22 | 2,22 | 0,00% | - |
| 04.12.2020 | 2,28 | 2,29 | 2,17 | 2,22 | -2,42% | - |
| 03.12.2020 | 2,27 | 2,29 | 2,20 | 2,27 | 2,95% | - |
| 02.12.2020 | 2,29 | 2,32 | 2,13 | 2,21 | -1,78% | - |
| 01.12.2020 | 2,21 | 2,26 | 2,14 | 2,25 | 2,51% | - |
| 30.11.2020 | 2,19 | 2,23 | 2,17 | 2,19 | 1,39% | - |
| 27.11.2020 | 2,23 | 2,23 | 2,02 | 2,16 | 3,35% | - |
| 25.11.2020 | 2,04 | 2,09 | 2,02 | 2,09 | 18,08% | - |
| 24.11.2020 | 1,76 | 1,95 | 1,75 | 1,77 | 5,36% | - |
| 23.11.2020 | 1,66 | 1,69 | 1,62 | 1,68 | 4,02% | - |
| 20.11.2020 | 1,61 | 1,70 | 1,61 | 1,62 | 2,22% | - |
| 19.11.2020 | 1,55 | 1,58 | 1,55 | 1,58 | 10,10% | - |
| 18.11.2020 | 1,47 | 1,48 | 1,44 | 1,44 | -1,71% | - |
| 17.11.2020 | 1,43 | 1,46 | 1,43 | 1,46 | -1,68% | - |
| 16.11.2020 | 1,49 | 1,52 | 1,48 | 1,49 | 4,95% | - |
| 13.11.2020 | 1,44 | 1,46 | 1,41 | 1,42 | -1,39% | - |
| 12.11.2020 | 1,45 | 1,46 | 1,43 | 1,44 | -2,38% | - |
| 11.11.2020 | 1,41 | 1,47 | 1,40 | 1,47 | 1,38% | - |
| 10.11.2020 | 1,43 | 1,46 | 1,42 | 1,45 | 0,35% | - |
| 09.11.2020 | 1,40 | 1,47 | 1,38 | 1,45 | 2,48% | - |
| 06.11.2020 | 1,41 | 1,46 | 1,38 | 1,41 | -1,05% | - |
| 05.11.2020 | 1,40 | 1,44 | 1,36 | 1,43 | 2,15% | - |
| 04.11.2020 | 1,43 | 1,54 | 1,36 | 1,40 | 1,82% | - |
| 03.11.2020 | 1,29 | 1,40 | 1,29 | 1,37 | 4,18% | - |
| 02.11.2020 | 1,33 | 1,37 | 1,30 | 1,32 | 1,54% | - |
| 30.10.2020 | 1,35 | 1,38 | 1,29 | 1,30 | -8,16% | - |
| 29.10.2020 | 1,48 | 1,48 | 1,37 | 1,41 | -1,40% | - |
| 28.10.2020 | 1,53 | 1,62 | 1,43 | 1,43 | -8,04% | - |
| 27.10.2020 | 1,60 | 1,62 | 1,56 | 1,56 | -2,20% | - |
| 26.10.2020 | 1,69 | 1,69 | 1,58 | 1,59 | -3,93% | - |
| 23.10.2020 | 1,72 | 1,76 | 1,66 | 1,66 | -5,16% | - |
| 22.10.2020 | 1,75 | 1,79 | 1,69 | 1,75 | 2,05% | - |
| 21.10.2020 | 1,53 | 1,79 | 1,52 | 1,71 | 10,68% | - |
| 20.10.2020 | 1,55 | 1,58 | 1,52 | 1,55 | 1,98% | - |
| 19.10.2020 | 1,52 | 1,57 | 1,50 | 1,52 | -4,42% | - |
| 16.10.2020 | 1,49 | 1,59 | 1,46 | 1,59 | 0,63% | - |
| 15.10.2020 | 1,51 | 1,58 | 1,46 | 1,58 | 11,31% | - |
| 14.10.2020 | 1,50 | 1,51 | 1,40 | 1,42 | 2,54% | - |
| 13.10.2020 | 1,46 | 1,46 | 1,29 | 1,38 | -4,17% | - |
| 12.10.2020 | 1,54 | 1,54 | 1,44 | 1,44 | -2,37% | - |
| 09.10.2020 | 1,54 | 1,54 | 1,45 | 1,48 | 0,68% | - |
| 08.10.2020 | 1,53 | 1,53 | 1,44 | 1,47 | 0,69% | - |
| 07.10.2020 | 1,42 | 1,50 | 1,42 | 1,46 | 2,83% | - |
| 06.10.2020 | 1,45 | 1,54 | 1,41 | 1,42 | -1,74% | - |
| 05.10.2020 | 1,45 | 1,47 | 1,42 | 1,44 | 4,73% | - |