10,990$
-1,26%
Echtzeit-Aktienkurs Virco Manufacturing Corp
Bid:
Ask:
Aktienkurse zur Virco Manufacturing Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,26 | 11,26 | 10,78 | 10,96 | -1,44% | 155.671,00 |
| 01.05.2024 | 10,67 | 11,13 | 10,60 | 11,12 | 4,22% | 111.884,00 |
| 30.04.2024 | 10,96 | 10,98 | 10,53 | 10,67 | -3,00% | 77.898,00 |
| 29.04.2024 | 10,98 | 11,27 | 10,98 | 11,00 | 0,09% | 104.435,00 |
| 26.04.2024 | 11,07 | 11,59 | 10,75 | 10,99 | -0,09% | 150.535,00 |
| 25.04.2024 | 10,48 | 11,03 | 10,48 | 11,00 | 3,00% | 86.001,00 |
| 24.04.2024 | 10,39 | 10,78 | 10,19 | 10,68 | 3,49% | 108.851,00 |
| 23.04.2024 | 10,33 | 10,62 | 10,29 | 10,32 | 0,29% | 101.876,00 |
| 22.04.2024 | 10,26 | 10,58 | 10,18 | 10,29 | 0,29% | 137.938,00 |
| 19.04.2024 | 10,29 | 10,61 | 10,23 | 10,26 | -0,87% | 65.787,00 |
| 18.04.2024 | 10,31 | 10,81 | 10,13 | 10,35 | 0,29% | 114.275,00 |
| 17.04.2024 | 10,50 | 10,95 | 10,31 | 10,32 | -1,53% | 174.189,00 |
| 16.04.2024 | 10,02 | 10,80 | 10,01 | 10,48 | 3,25% | 171.530,00 |
| 15.04.2024 | 11,60 | 11,72 | 9,76 | 10,15 | -14,71% | 468.116,00 |
| 12.04.2024 | 11,31 | 12,00 | 11,16 | 11,90 | 6,73% | 180.892,00 |
| 11.04.2024 | 11,15 | 11,38 | 11,07 | 11,15 | -0,80% | 58.326,00 |
| 10.04.2024 | 11,42 | 11,64 | 11,08 | 11,24 | -3,60% | 84.416,00 |
| 09.04.2024 | 12,00 | 12,00 | 11,52 | 11,66 | -2,67% | 91.847,00 |
| 08.04.2024 | 12,00 | 12,00 | 11,67 | 11,98 | -0,08% | 85.400,00 |
| 05.04.2024 | 11,60 | 12,00 | 11,54 | 11,99 | 3,54% | 73.428,00 |
| 04.04.2024 | 12,00 | 12,24 | 11,51 | 11,58 | -2,36% | 138.948,00 |
| 03.04.2024 | 11,28 | 12,02 | 11,18 | 11,86 | 5,52% | 139.368,00 |
| 02.04.2024 | 11,12 | 11,34 | 10,93 | 11,24 | 0,45% | 72.248,00 |
| 01.04.2024 | 10,93 | 11,75 | 10,93 | 11,19 | 2,38% | 235.533,00 |
| 28.03.2024 | 11,06 | 11,34 | 10,87 | 10,93 | -0,82% | 82.222,00 |
| 27.03.2024 | 10,70 | 11,12 | 10,65 | 11,02 | 3,47% | 61.265,00 |
| 26.03.2024 | 10,49 | 10,65 | 10,48 | 10,65 | 1,53% | 64.005,00 |
| 25.03.2024 | 10,43 | 10,74 | 10,27 | 10,49 | -2,60% | 128.964,00 |
| 22.03.2024 | 10,83 | 10,88 | 10,41 | 10,77 | -0,46% | 61.363,00 |
| 21.03.2024 | 10,64 | 11,15 | 10,51 | 10,82 | 2,95% | 154.150,00 |
| 20.03.2024 | 10,44 | 10,57 | 10,03 | 10,51 | 0,57% | 124.103,00 |
| 19.03.2024 | 10,15 | 10,48 | 9,87 | 10,45 | 3,06% | 151.834,00 |
| 18.03.2024 | 10,02 | 10,32 | 9,64 | 10,14 | 1,10% | 148.532,00 |
| 15.03.2024 | 9,63 | 10,19 | 9,63 | 10,03 | 3,19% | 105.798,00 |
| 14.03.2024 | 9,88 | 9,98 | 9,51 | 9,72 | -1,72% | 88.063,00 |
| 13.03.2024 | 9,55 | 10,14 | 9,55 | 9,89 | 2,38% | 73.728,00 |
| 12.03.2024 | 9,78 | 9,80 | 9,48 | 9,66 | -1,13% | 69.849,00 |
| 11.03.2024 | 9,79 | 9,96 | 9,52 | 9,77 | 0,10% | 94.532,00 |
| 08.03.2024 | 9,68 | 9,95 | 9,56 | 9,76 | 0,93% | 99.654,00 |
| 07.03.2024 | 9,59 | 9,81 | 9,48 | 9,67 | 0,94% | 93.031,00 |
| 06.03.2024 | 9,95 | 10,09 | 9,52 | 9,58 | -3,82% | 155.937,00 |
| 05.03.2024 | 9,52 | 10,09 | 9,50 | 9,96 | 0,81% | 235.220,00 |
| 04.03.2024 | 10,87 | 10,87 | 9,87 | 9,88 | -8,09% | 153.515,00 |
| 01.03.2024 | 10,60 | 10,81 | 10,42 | 10,75 | 1,99% | 162.678,00 |
| 29.02.2024 | 10,06 | 10,68 | 10,06 | 10,54 | 4,98% | 133.431,00 |
| 28.02.2024 | 9,64 | 10,51 | 9,61 | 10,04 | 3,35% | 187.835,00 |
| 27.02.2024 | 9,29 | 9,94 | 9,27 | 9,71 | 5,25% | 202.396,00 |
| 26.02.2024 | 9,33 | 9,57 | 9,16 | 9,23 | -1,18% | 162.793,00 |
| 23.02.2024 | 8,98 | 9,64 | 8,98 | 9,34 | 3,20% | 182.274,00 |
| 22.02.2024 | 9,11 | 9,28 | 8,84 | 9,05 | -0,11% | 157.117,00 |
| 21.02.2024 | 8,89 | 9,14 | 8,82 | 9,06 | 1,51% | 92.272,00 |
| 20.02.2024 | 9,06 | 9,17 | 8,75 | 8,93 | -2,99% | 192.577,00 |
| 16.02.2024 | 9,34 | 9,34 | 8,80 | 9,20 | -1,92% | 202.957,00 |
| 15.02.2024 | 9,64 | 9,64 | 9,23 | 9,38 | -2,60% | 152.841,00 |
| 14.02.2024 | 9,25 | 9,63 | 9,25 | 9,63 | 4,67% | 196.302,00 |
| 13.02.2024 | 9,12 | 9,60 | 9,06 | 9,20 | -6,43% | 254.371,00 |
| 12.02.2024 | 9,31 | 10,03 | 9,30 | 9,83 | 3,82% | 381.971,00 |
| 09.02.2024 | 11,42 | 11,50 | 8,96 | 9,47 | -18,50% | 984.665,00 |
| 08.02.2024 | 11,60 | 11,97 | 11,52 | 11,62 | 0,35% | 138.052,00 |
| 07.02.2024 | 11,94 | 11,94 | 11,44 | 11,58 | -2,77% | 198.735,00 |
| 06.02.2024 | 11,98 | 12,34 | 11,80 | 11,91 | 0,34% | 139.800,00 |
| 05.02.2024 | 11,82 | 12,00 | 11,26 | 11,87 | 0,68% | 208.573,00 |
| 02.02.2024 | 11,85 | 11,94 | 11,51 | 11,79 | -0,42% | 167.170,00 |
| 01.02.2024 | 12,09 | 12,17 | 11,44 | 11,84 | -1,21% | 252.675,00 |
| 31.01.2024 | 11,96 | 12,63 | 11,96 | 11,99 | 0,21% | 198.962,00 |
| 30.01.2024 | 12,37 | 12,50 | 11,80 | 11,96 | -3,94% | 198.033,00 |
| 29.01.2024 | 12,70 | 12,70 | 12,35 | 12,45 | -1,19% | 177.617,00 |
| 26.01.2024 | 12,58 | 12,99 | 12,46 | 12,60 | 0,80% | 159.367,00 |
| 25.01.2024 | 12,24 | 13,08 | 12,11 | 12,50 | 2,04% | 389.260,00 |
| 24.01.2024 | 12,70 | 12,76 | 12,07 | 12,25 | -0,41% | 191.356,00 |
| 23.01.2024 | 13,00 | 13,00 | 12,21 | 12,30 | -3,00% | 207.032,00 |
| 22.01.2024 | 11,57 | 12,88 | 11,55 | 12,68 | 11,03% | 350.191,00 |
| 19.01.2024 | 11,01 | 11,57 | 10,77 | 11,42 | 4,48% | 189.538,00 |
| 18.01.2024 | 10,94 | 11,19 | 10,32 | 10,93 | 0,37% | 274.303,00 |
| 17.01.2024 | 11,70 | 11,70 | 10,82 | 10,89 | -8,10% | 341.676,00 |
| 16.01.2024 | 11,81 | 12,20 | 11,58 | 11,85 | 0,17% | 247.649,00 |
| 12.01.2024 | 12,11 | 12,30 | 11,70 | 11,83 | -2,39% | 182.352,00 |
| 11.01.2024 | 12,10 | 12,30 | 11,70 | 12,12 | 0,17% | 186.288,00 |
| 10.01.2024 | 11,68 | 12,69 | 11,50 | 12,10 | 0,58% | 378.241,00 |
| 09.01.2024 | 12,19 | 12,34 | 11,81 | 12,03 | -1,96% | 210.977,00 |
| 08.01.2024 | 12,50 | 12,50 | 11,60 | 12,27 | -1,37% | 383.611,00 |
| 05.01.2024 | 12,70 | 12,70 | 11,75 | 12,44 | -2,20% | 373.751,00 |
| 04.01.2024 | 11,83 | 12,89 | 11,72 | 12,72 | 7,16% | 508.692,00 |
| 03.01.2024 | 11,15 | 12,37 | 10,53 | 11,87 | 5,60% | 400.734,00 |
| 02.01.2024 | 12,21 | 12,21 | 11,05 | 11,24 | -6,57% | 376.312,00 |
| 29.12.2023 | 12,25 | 12,25 | 11,21 | 12,03 | -1,55% | 293.799,00 |
| 28.12.2023 | 12,20 | 12,65 | 12,02 | 12,22 | 0,83% | 278.194,00 |
| 27.12.2023 | 11,80 | 12,34 | 11,65 | 12,12 | 4,66% | 372.715,00 |
| 26.12.2023 | 11,60 | 11,85 | 11,05 | 11,58 | 0,00% | 353.582,00 |
| 22.12.2023 | 10,90 | 11,66 | 10,90 | 11,58 | 6,24% | 232.640,00 |
| 21.12.2023 | 11,27 | 11,41 | 10,28 | 10,90 | -1,98% | 436.698,00 |
| 20.12.2023 | 11,50 | 12,16 | 11,05 | 11,12 | -0,63% | 472.461,00 |
| 19.12.2023 | 10,95 | 11,21 | 10,59 | 11,19 | 3,13% | 278.447,00 |
| 18.12.2023 | 10,87 | 11,48 | 10,50 | 10,85 | 3,33% | 562.352,00 |
| 15.12.2023 | 10,07 | 10,88 | 9,90 | 10,50 | 7,03% | 554.347,00 |
| 14.12.2023 | 9,78 | 9,88 | 9,43 | 9,81 | 2,62% | 258.688,00 |
| 13.12.2023 | 9,09 | 9,70 | 8,80 | 9,56 | 4,71% | 247.957,00 |
| 12.12.2023 | 9,00 | 9,34 | 8,63 | 9,13 | 1,11% | 240.418,00 |
| 11.12.2023 | 8,77 | 9,41 | 8,28 | 9,03 | 6,11% | 494.778,00 |
| 08.12.2023 | 7,99 | 8,75 | 7,73 | 8,51 | 22,09% | 675.086,00 |