5,950$
-8,74%
Echtzeit-Aktienkurs VOXX International Corp.
Bid:
Ask:
Aktienkurse zur VOXX International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 6,27 | 6,27 | 5,93 | 5,95 | -8,74% | 9.008,00 |
| 29.04.2024 | 6,48 | 6,52 | 6,16 | 6,52 | 1,56% | 45.435,00 |
| 26.04.2024 | 6,69 | 6,84 | 6,30 | 6,42 | -2,13% | 45.368,00 |
| 25.04.2024 | 6,87 | 7,11 | 6,34 | 6,56 | -6,55% | 64.274,00 |
| 24.04.2024 | 7,02 | 7,08 | 6,93 | 7,02 | 0,14% | 10.607,00 |
| 23.04.2024 | 6,99 | 7,15 | 6,88 | 7,01 | 2,64% | 36.771,00 |
| 22.04.2024 | 6,88 | 7,10 | 6,82 | 6,83 | -0,87% | 19.127,00 |
| 19.04.2024 | 7,23 | 7,35 | 6,84 | 6,89 | -5,36% | 27.796,00 |
| 18.04.2024 | 7,17 | 7,51 | 7,17 | 7,28 | 0,69% | 27.201,00 |
| 17.04.2024 | 7,40 | 7,61 | 7,16 | 7,23 | -1,90% | 7.444,00 |
| 16.04.2024 | 7,31 | 7,52 | 7,31 | 7,37 | 0,82% | 8.309,00 |
| 15.04.2024 | 7,96 | 8,03 | 7,25 | 7,31 | -7,59% | 23.035,00 |
| 12.04.2024 | 8,01 | 8,19 | 7,91 | 7,91 | -1,49% | 17.054,00 |
| 11.04.2024 | 8,17 | 8,17 | 8,00 | 8,03 | -1,95% | 11.283,00 |
| 10.04.2024 | 8,05 | 8,22 | 7,99 | 8,19 | -1,86% | 27.619,00 |
| 09.04.2024 | 8,07 | 8,36 | 8,07 | 8,35 | 2,39% | 8.964,00 |
| 08.04.2024 | 8,28 | 8,37 | 8,05 | 8,15 | -1,69% | 11.498,00 |
| 05.04.2024 | 8,12 | 8,36 | 8,12 | 8,29 | 2,98% | 17.630,00 |
| 04.04.2024 | 8,34 | 8,38 | 8,05 | 8,05 | -4,00% | 10.251,00 |
| 03.04.2024 | 8,00 | 8,40 | 8,00 | 8,39 | 3,14% | 14.002,00 |
| 02.04.2024 | 7,99 | 8,13 | 7,99 | 8,13 | 0,62% | 23.381,00 |
| 01.04.2024 | 8,12 | 8,27 | 8,08 | 8,08 | -0,98% | 17.241,00 |
| 28.03.2024 | 8,20 | 8,22 | 8,08 | 8,16 | -1,51% | 10.232,00 |
| 27.03.2024 | 8,00 | 8,34 | 8,00 | 8,29 | 0,42% | 16.009,00 |
| 26.03.2024 | 7,99 | 8,36 | 7,99 | 8,25 | 2,74% | 39.474,00 |
| 25.03.2024 | 7,99 | 8,15 | 7,99 | 8,03 | 0,25% | 63.148,00 |
| 22.03.2024 | 8,30 | 8,30 | 7,99 | 8,01 | -3,03% | 34.654,00 |
| 21.03.2024 | 8,11 | 8,39 | 7,99 | 8,26 | 1,10% | 33.574,00 |
| 20.03.2024 | 8,20 | 8,20 | 7,99 | 8,17 | -0,12% | 25.800,00 |
| 19.03.2024 | 8,20 | 8,38 | 8,14 | 8,18 | -3,99% | 17.482,00 |
| 18.03.2024 | 8,00 | 8,52 | 7,99 | 8,52 | 6,63% | 44.741,00 |
| 15.03.2024 | 7,99 | 8,31 | 7,99 | 7,99 | -1,24% | 113.720,00 |
| 14.03.2024 | 8,24 | 8,46 | 8,08 | 8,09 | -2,18% | 29.985,00 |
| 13.03.2024 | 8,04 | 8,27 | 7,89 | 8,27 | 2,48% | 14.746,00 |
| 12.03.2024 | 7,56 | 8,07 | 7,56 | 8,07 | 6,61% | 15.874,00 |
| 11.03.2024 | 8,10 | 8,34 | 7,57 | 7,57 | -7,34% | 56.358,00 |
| 08.03.2024 | 7,98 | 8,20 | 7,98 | 8,17 | 3,42% | 12.768,00 |
| 07.03.2024 | 7,71 | 7,99 | 7,68 | 7,90 | 2,46% | 41.153,00 |
| 06.03.2024 | 8,00 | 8,00 | 7,71 | 7,71 | 0,00% | 17.681,00 |
| 05.03.2024 | 8,18 | 8,19 | 7,71 | 7,71 | -5,05% | 23.620,00 |
| 04.03.2024 | 8,20 | 8,40 | 8,08 | 8,12 | -1,22% | 23.984,00 |
| 01.03.2024 | 8,60 | 8,78 | 8,20 | 8,22 | -3,52% | 20.129,00 |
| 29.02.2024 | 8,64 | 8,78 | 8,51 | 8,52 | -0,58% | 9.644,00 |
| 28.02.2024 | 8,93 | 9,00 | 8,49 | 8,57 | -3,92% | 20.322,00 |
| 27.02.2024 | 9,21 | 9,21 | 8,80 | 8,92 | -3,15% | 16.439,00 |
| 26.02.2024 | 8,29 | 9,22 | 8,29 | 9,21 | 9,90% | 58.092,00 |
| 23.02.2024 | 8,50 | 8,57 | 8,26 | 8,38 | -2,44% | 12.166,00 |
| 22.02.2024 | 8,51 | 8,69 | 8,51 | 8,59 | 0,47% | 13.439,00 |
| 21.02.2024 | 8,34 | 8,61 | 8,19 | 8,55 | -0,12% | 22.537,00 |
| 20.02.2024 | 8,77 | 8,92 | 8,35 | 8,56 | -3,93% | 30.855,00 |
| 16.02.2024 | 9,14 | 9,18 | 8,87 | 8,91 | -3,10% | 21.219,00 |
| 15.02.2024 | 8,69 | 9,22 | 8,69 | 9,20 | 4,85% | 39.135,00 |
| 14.02.2024 | 8,22 | 8,88 | 8,07 | 8,77 | 7,34% | 40.127,00 |
| 13.02.2024 | 8,42 | 8,75 | 8,16 | 8,17 | -4,00% | 45.868,00 |
| 12.02.2024 | 8,94 | 9,24 | 8,50 | 8,51 | -5,44% | 58.115,00 |
| 09.02.2024 | 8,44 | 9,10 | 8,37 | 9,00 | 5,88% | 25.369,00 |
| 08.02.2024 | 8,23 | 8,50 | 8,23 | 8,50 | 3,28% | 14.110,00 |
| 07.02.2024 | 8,62 | 8,62 | 8,22 | 8,23 | -2,95% | 14.483,00 |
| 06.02.2024 | 8,58 | 8,73 | 8,27 | 8,48 | -0,12% | 33.642,00 |
| 05.02.2024 | 8,04 | 8,78 | 8,00 | 8,49 | 3,66% | 35.110,00 |
| 02.02.2024 | 8,30 | 8,48 | 8,19 | 8,19 | -1,80% | 13.951,00 |
| 01.02.2024 | 8,45 | 8,46 | 8,08 | 8,34 | -0,60% | 21.069,00 |
| 31.01.2024 | 8,80 | 8,80 | 8,31 | 8,39 | -4,00% | 7.489,00 |
| 30.01.2024 | 8,90 | 8,98 | 8,62 | 8,74 | -2,35% | 16.535,00 |
| 29.01.2024 | 8,69 | 9,07 | 8,61 | 8,95 | 2,99% | 20.627,00 |
| 26.01.2024 | 8,59 | 8,83 | 8,52 | 8,69 | 1,28% | 13.714,00 |
| 25.01.2024 | 8,51 | 8,63 | 8,21 | 8,58 | 2,75% | 45.904,00 |
| 24.01.2024 | 8,64 | 8,78 | 8,33 | 8,35 | -3,24% | 38.147,00 |
| 23.01.2024 | 8,75 | 8,76 | 8,53 | 8,63 | 0,12% | 37.969,00 |
| 22.01.2024 | 8,41 | 8,70 | 8,40 | 8,62 | -2,05% | 57.724,00 |
| 19.01.2024 | 8,90 | 8,90 | 8,50 | 8,80 | 0,23% | 36.487,00 |
| 18.01.2024 | 8,57 | 8,86 | 8,56 | 8,78 | 3,91% | 39.300,00 |
| 17.01.2024 | 8,24 | 8,68 | 8,04 | 8,45 | 2,05% | 32.955,00 |
| 16.01.2024 | 8,21 | 8,41 | 7,83 | 8,28 | -0,72% | 86.773,00 |
| 12.01.2024 | 8,86 | 8,93 | 8,28 | 8,34 | -5,23% | 41.967,00 |
| 11.01.2024 | 9,55 | 9,88 | 8,50 | 8,80 | -7,47% | 72.064,00 |
| 10.01.2024 | 10,97 | 10,97 | 9,20 | 9,51 | -12,35% | 84.461,00 |
| 09.01.2024 | 10,99 | 11,31 | 10,55 | 10,85 | 3,63% | 116.347,00 |
| 08.01.2024 | 9,55 | 10,55 | 9,55 | 10,47 | 10,09% | 55.442,00 |
| 05.01.2024 | 9,65 | 9,95 | 9,44 | 9,51 | -2,36% | 45.312,00 |
| 04.01.2024 | 10,04 | 10,04 | 9,52 | 9,74 | -1,42% | 51.209,00 |
| 03.01.2024 | 10,28 | 10,41 | 9,86 | 9,88 | -6,62% | 16.883,00 |
| 02.01.2024 | 10,61 | 10,61 | 10,42 | 10,58 | -0,94% | 9.933,00 |
| 29.12.2023 | 10,88 | 11,00 | 10,47 | 10,68 | -2,29% | 25.942,00 |
| 28.12.2023 | 10,76 | 11,00 | 10,60 | 10,93 | -0,64% | 23.145,00 |
| 27.12.2023 | 11,02 | 11,02 | 10,83 | 11,00 | 0,73% | 13.725,00 |
| 26.12.2023 | 10,73 | 11,16 | 10,73 | 10,92 | 0,46% | 21.476,00 |
| 22.12.2023 | 10,94 | 10,94 | 10,79 | 10,87 | -0,73% | 13.172,00 |
| 21.12.2023 | 11,17 | 11,27 | 10,85 | 10,95 | -2,32% | 26.172,00 |
| 20.12.2023 | 11,49 | 11,74 | 11,14 | 11,21 | -2,10% | 31.767,00 |
| 19.12.2023 | 11,37 | 11,50 | 11,11 | 11,45 | 1,24% | 32.918,00 |
| 18.12.2023 | 11,07 | 11,33 | 10,48 | 11,31 | 1,80% | 19.984,00 |
| 15.12.2023 | 11,30 | 11,33 | 10,48 | 11,11 | -1,33% | 91.423,00 |
| 14.12.2023 | 11,19 | 11,38 | 10,86 | 11,26 | 0,63% | 39.087,00 |
| 13.12.2023 | 10,46 | 11,27 | 10,46 | 11,19 | 2,19% | 24.303,00 |
| 12.12.2023 | 11,39 | 11,39 | 10,73 | 10,95 | -3,61% | 18.548,00 |
| 11.12.2023 | 11,18 | 11,39 | 10,87 | 11,36 | 1,97% | 17.776,00 |
| 08.12.2023 | 11,00 | 11,31 | 9,92 | 11,14 | -0,71% | 37.106,00 |
| 07.12.2023 | 10,82 | 11,23 | 10,73 | 11,22 | 1,36% | 16.505,00 |
| 06.12.2023 | 11,55 | 11,55 | 11,01 | 11,07 | -3,11% | 21.985,00 |