10,840$
1,31%
Echtzeit-Aktienkurs Vector Group Ltd
Bid:
Ask:
Aktienkurse zur Vector Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,74 | 10,85 | 10,62 | 10,84 | 1,31% | 1.169.263,00 |
| 09.05.2024 | 10,59 | 10,71 | 10,55 | 10,70 | 1,23% | 1.038.987,00 |
| 08.05.2024 | 10,35 | 10,63 | 10,32 | 10,57 | 1,63% | 1.271.075,00 |
| 07.05.2024 | 10,47 | 10,52 | 10,32 | 10,40 | 0,00% | 1.425.746,00 |
| 06.05.2024 | 9,85 | 10,42 | 9,79 | 10,40 | 6,01% | 1.854.840,00 |
| 03.05.2024 | 9,46 | 9,89 | 9,32 | 9,81 | 4,70% | 1.773.513,00 |
| 02.05.2024 | 10,02 | 10,15 | 9,28 | 9,37 | -10,33% | 2.749.295,00 |
| 01.05.2024 | 10,38 | 10,55 | 10,36 | 10,45 | 0,97% | 903.525,00 |
| 30.04.2024 | 10,37 | 10,45 | 10,27 | 10,35 | -0,77% | 838.818,00 |
| 29.04.2024 | 10,28 | 10,44 | 10,28 | 10,43 | 1,56% | 844.918,00 |
| 26.04.2024 | 10,36 | 10,40 | 10,23 | 10,27 | -0,58% | 819.728,00 |
| 25.04.2024 | 10,41 | 10,45 | 10,24 | 10,33 | -1,05% | 759.759,00 |
| 24.04.2024 | 10,43 | 10,45 | 10,28 | 10,44 | -0,10% | 747.497,00 |
| 23.04.2024 | 10,41 | 10,56 | 10,40 | 10,45 | 0,10% | 842.631,00 |
| 22.04.2024 | 10,36 | 10,52 | 10,26 | 10,44 | 1,56% | 1.568.314,00 |
| 19.04.2024 | 10,02 | 10,32 | 10,02 | 10,28 | 2,39% | 1.104.003,00 |
| 18.04.2024 | 10,01 | 10,05 | 9,95 | 10,04 | 0,50% | 1.067.726,00 |
| 17.04.2024 | 10,10 | 10,10 | 9,99 | 9,99 | -0,30% | 1.060.952,00 |
| 16.04.2024 | 9,91 | 10,04 | 9,84 | 10,02 | 0,91% | 1.226.964,00 |
| 15.04.2024 | 9,85 | 9,96 | 9,80 | 9,93 | 0,81% | 838.169,00 |
| 12.04.2024 | 9,90 | 10,00 | 9,81 | 9,85 | -0,81% | 739.362,00 |
| 11.04.2024 | 10,09 | 10,14 | 9,85 | 9,93 | -0,80% | 1.061.509,00 |
| 10.04.2024 | 10,21 | 10,22 | 9,91 | 10,01 | -3,38% | 1.414.810,00 |
| 09.04.2024 | 10,30 | 10,42 | 10,30 | 10,36 | 0,58% | 741.277,00 |
| 08.04.2024 | 10,28 | 10,49 | 10,28 | 10,30 | 0,49% | 691.021,00 |
| 05.04.2024 | 10,28 | 10,34 | 10,22 | 10,25 | -0,49% | 605.685,00 |
| 04.04.2024 | 10,40 | 10,46 | 10,23 | 10,30 | -0,39% | 903.575,00 |
| 03.04.2024 | 10,52 | 10,56 | 10,28 | 10,34 | -1,99% | 1.115.572,00 |
| 02.04.2024 | 10,65 | 10,68 | 10,49 | 10,55 | -1,49% | 1.221.609,00 |
| 01.04.2024 | 11,00 | 11,00 | 10,71 | 10,71 | -2,28% | 781.013,00 |
| 28.03.2024 | 10,96 | 11,07 | 10,89 | 10,96 | 0,46% | 933.897,00 |
| 27.03.2024 | 10,75 | 10,92 | 10,66 | 10,91 | 2,25% | 896.779,00 |
| 26.03.2024 | 10,75 | 10,78 | 10,59 | 10,67 | -0,37% | 753.926,00 |
| 25.03.2024 | 10,88 | 10,91 | 10,69 | 10,71 | -0,83% | 613.363,00 |
| 22.03.2024 | 11,03 | 11,03 | 10,75 | 10,80 | -2,00% | 816.294,00 |
| 21.03.2024 | 10,90 | 11,30 | 10,84 | 11,02 | 1,10% | 1.180.151,00 |
| 20.03.2024 | 10,80 | 10,95 | 10,69 | 10,90 | 0,46% | 752.489,00 |
| 19.03.2024 | 10,70 | 10,91 | 10,67 | 10,85 | 0,65% | 884.106,00 |
| 18.03.2024 | 10,79 | 10,89 | 10,63 | 10,78 | -0,09% | 986.629,00 |
| 15.03.2024 | 10,75 | 10,93 | 10,69 | 10,79 | -0,28% | 1.879.343,00 |
| 14.03.2024 | 11,14 | 11,23 | 10,73 | 10,82 | -3,13% | 1.066.180,00 |
| 13.03.2024 | 11,20 | 11,28 | 11,13 | 11,17 | -0,27% | 782.049,00 |
| 12.03.2024 | 11,15 | 11,30 | 11,04 | 11,20 | 0,81% | 910.256,00 |
| 11.03.2024 | 11,09 | 11,20 | 11,01 | 11,11 | -0,18% | 730.948,00 |
| 08.03.2024 | 11,09 | 11,20 | 11,06 | 11,13 | 0,82% | 701.600,00 |
| 07.03.2024 | 11,00 | 11,14 | 10,95 | 11,04 | 1,01% | 689.917,00 |
| 06.03.2024 | 10,91 | 11,04 | 10,86 | 10,93 | 0,74% | 1.013.480,00 |
| 05.03.2024 | 10,89 | 11,04 | 10,82 | 10,85 | -0,64% | 1.016.505,00 |
| 04.03.2024 | 10,79 | 10,95 | 10,72 | 10,92 | 0,83% | 1.090.790,00 |
| 01.03.2024 | 10,94 | 10,97 | 10,70 | 10,83 | -2,96% | 1.287.724,00 |
| 29.02.2024 | 11,31 | 11,33 | 11,07 | 11,16 | 0,00% | 1.190.926,00 |
| 28.02.2024 | 11,12 | 11,22 | 11,05 | 11,16 | 0,00% | 746.388,00 |
| 27.02.2024 | 11,31 | 11,38 | 11,13 | 11,16 | -1,06% | 786.096,00 |
| 26.02.2024 | 11,25 | 11,35 | 11,15 | 11,28 | 0,18% | 657.753,00 |
| 23.02.2024 | 11,19 | 11,30 | 11,11 | 11,26 | 0,63% | 939.863,00 |
| 22.02.2024 | 11,10 | 11,27 | 11,01 | 11,19 | 0,63% | 840.034,00 |
| 21.02.2024 | 11,13 | 11,20 | 11,01 | 11,12 | 0,27% | 986.625,00 |
| 20.02.2024 | 11,27 | 11,50 | 11,00 | 11,09 | -2,12% | 1.560.458,00 |
| 16.02.2024 | 11,21 | 11,43 | 11,07 | 11,33 | 0,35% | 1.106.008,00 |
| 15.02.2024 | 11,76 | 11,76 | 11,12 | 11,29 | -4,08% | 2.339.000,00 |
| 14.02.2024 | 10,74 | 11,79 | 10,43 | 11,77 | 15,17% | 2.819.393,00 |
| 13.02.2024 | 10,24 | 10,36 | 10,14 | 10,22 | -2,67% | 1.565.653,00 |
| 12.02.2024 | 10,04 | 10,57 | 9,99 | 10,50 | 5,53% | 2.353.139,00 |
| 09.02.2024 | 9,98 | 9,98 | 9,80 | 9,95 | 0,40% | 1.363.766,00 |
| 08.02.2024 | 10,06 | 10,08 | 9,84 | 9,91 | -1,49% | 2.905.180,00 |
| 07.02.2024 | 10,40 | 10,40 | 10,05 | 10,06 | -3,18% | 1.388.707,00 |
| 06.02.2024 | 10,25 | 10,45 | 10,18 | 10,39 | 1,37% | 628.966,00 |
| 05.02.2024 | 10,35 | 10,41 | 10,21 | 10,25 | -1,82% | 568.076,00 |
| 02.02.2024 | 10,54 | 10,58 | 10,40 | 10,44 | -2,06% | 580.126,00 |
| 01.02.2024 | 10,48 | 10,67 | 10,45 | 10,66 | 1,81% | 703.378,00 |
| 31.01.2024 | 10,79 | 10,80 | 10,44 | 10,47 | -3,06% | 770.645,00 |
| 30.01.2024 | 10,77 | 10,83 | 10,70 | 10,80 | -0,46% | 561.395,00 |
| 29.01.2024 | 10,90 | 10,91 | 10,75 | 10,85 | -0,28% | 520.825,00 |
| 26.01.2024 | 10,98 | 11,06 | 10,88 | 10,88 | 0,28% | 726.909,00 |
| 25.01.2024 | 10,85 | 10,89 | 10,64 | 10,85 | 1,21% | 648.690,00 |
| 24.01.2024 | 10,85 | 10,87 | 10,70 | 10,72 | -0,56% | 765.320,00 |
| 23.01.2024 | 10,63 | 10,81 | 10,48 | 10,78 | 2,47% | 1.004.365,00 |
| 22.01.2024 | 10,39 | 10,54 | 10,34 | 10,52 | 2,24% | 1.536.690,00 |
| 19.01.2024 | 10,34 | 10,38 | 10,14 | 10,29 | -0,19% | 2.873.962,00 |
| 18.01.2024 | 10,30 | 10,39 | 10,19 | 10,31 | 0,10% | 1.008.000,00 |
| 17.01.2024 | 10,54 | 10,58 | 10,30 | 10,30 | -3,38% | 899.057,00 |
| 16.01.2024 | 10,87 | 10,96 | 10,65 | 10,66 | -2,38% | 806.085,00 |
| 12.01.2024 | 11,05 | 11,09 | 10,88 | 10,92 | -0,82% | 525.696,00 |
| 11.01.2024 | 10,92 | 11,01 | 10,83 | 11,01 | 0,82% | 655.435,00 |
| 10.01.2024 | 11,05 | 11,14 | 10,88 | 10,92 | -0,91% | 778.086,00 |
| 09.01.2024 | 11,37 | 11,37 | 10,98 | 11,02 | -3,92% | 762.166,00 |
| 08.01.2024 | 11,37 | 11,50 | 11,34 | 11,47 | 1,06% | 550.441,00 |
| 05.01.2024 | 11,34 | 11,45 | 11,30 | 11,35 | -0,35% | 593.539,00 |
| 04.01.2024 | 11,43 | 11,53 | 11,39 | 11,39 | 0,53% | 691.313,00 |
| 03.01.2024 | 11,48 | 11,53 | 11,32 | 11,33 | -1,13% | 876.751,00 |
| 02.01.2024 | 11,25 | 11,58 | 11,23 | 11,46 | 1,60% | 734.102,00 |
| 29.12.2023 | 11,42 | 11,45 | 11,28 | 11,28 | -1,23% | 676.577,00 |
| 28.12.2023 | 11,40 | 11,51 | 11,37 | 11,42 | 0,00% | 479.660,00 |
| 27.12.2023 | 11,38 | 11,52 | 11,36 | 11,42 | 0,62% | 586.055,00 |
| 26.12.2023 | 11,24 | 11,41 | 11,21 | 11,35 | 1,16% | 449.028,00 |
| 22.12.2023 | 11,30 | 11,39 | 11,21 | 11,22 | 0,09% | 572.887,00 |
| 21.12.2023 | 11,34 | 11,41 | 11,12 | 11,21 | -0,27% | 641.065,00 |
| 20.12.2023 | 11,49 | 11,57 | 11,24 | 11,24 | -2,68% | 869.686,00 |
| 19.12.2023 | 11,36 | 11,72 | 11,26 | 11,55 | 2,76% | 1.252.754,00 |
| 18.12.2023 | 11,32 | 11,47 | 11,14 | 11,24 | -0,09% | 847.600,00 |