Echtzeit-Aktienkurs Virtusa Corp.
Bid:
Ask:
Aktienkurse zur Virtusa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2021 | 51,34 | 51,35 | 51,32 | 51,33 | 0,02% | 731.408,00 |
| 09.02.2021 | 51,25 | 51,33 | 51,19 | 51,32 | 0,22% | 42.972,00 |
| 08.02.2021 | 51,19 | 51,24 | 51,07 | 51,20 | 0,02% | 24.635,00 |
| 05.02.2021 | 51,15 | 51,25 | 51,12 | 51,19 | 0,02% | 94.160,00 |
| 04.02.2021 | 51,21 | 51,25 | 51,12 | 51,18 | -0,02% | 47.272,00 |
| 03.02.2021 | 51,13 | 51,20 | 51,11 | 51,19 | -0,02% | 173.073,00 |
| 02.02.2021 | 51,18 | 51,42 | 51,13 | 51,20 | 0,10% | 99.728,00 |
| 01.02.2021 | 51,12 | 51,28 | 51,06 | 51,15 | 0,20% | 150.241,00 |
| 29.01.2021 | 51,05 | 51,19 | 50,95 | 51,05 | -0,02% | 72.047,00 |
| 28.01.2021 | 51,14 | 51,14 | 50,85 | 51,06 | 0,12% | 101.789,00 |
| 27.01.2021 | 51,00 | 51,10 | 50,82 | 51,00 | -0,23% | 163.780,00 |
| 26.01.2021 | 51,16 | 51,17 | 50,80 | 51,12 | 0,00% | 51.802,00 |
| 25.01.2021 | 51,10 | 51,14 | 50,40 | 51,12 | -0,08% | 148.007,00 |
| 22.01.2021 | 51,10 | 51,20 | 49,91 | 51,16 | -0,04% | 81.698,00 |
| 21.01.2021 | 51,18 | 51,24 | 51,18 | 51,18 | -0,02% | 58.452,00 |
| 20.01.2021 | 51,12 | 51,24 | 51,12 | 51,19 | 0,10% | 126.132,00 |
| 19.01.2021 | 51,18 | 51,19 | 51,12 | 51,14 | 0,00% | 55.730,00 |
| 15.01.2021 | 51,14 | 51,18 | 51,14 | 51,14 | 0,00% | 174.239,00 |
| 14.01.2021 | 51,16 | 51,22 | 51,14 | 51,14 | -0,02% | 186.511,00 |
| 13.01.2021 | 51,18 | 51,23 | 51,15 | 51,15 | -0,02% | 69.142,00 |
| 12.01.2021 | 51,16 | 51,20 | 51,15 | 51,16 | 0,02% | 153.783,00 |
| 11.01.2021 | 51,15 | 51,18 | 51,14 | 51,15 | -0,02% | 65.302,00 |
| 08.01.2021 | 51,20 | 51,21 | 51,10 | 51,16 | -0,10% | 173.571,00 |
| 07.01.2021 | 51,21 | 51,22 | 51,16 | 51,21 | -0,06% | 154.982,00 |
| 06.01.2021 | 51,15 | 51,25 | 51,15 | 51,24 | 0,18% | 110.283,00 |
| 05.01.2021 | 51,15 | 51,20 | 51,14 | 51,15 | 0,00% | 116.848,00 |
| 04.01.2021 | 51,14 | 51,27 | 51,13 | 51,15 | 0,04% | 57.112,00 |
| 31.12.2020 | 51,13 | 51,20 | 51,10 | 51,13 | 0,02% | 38.244,00 |
| 30.12.2020 | 51,13 | 51,29 | 51,11 | 51,12 | 0,02% | 22.818,00 |
| 29.12.2020 | 51,19 | 51,19 | 51,09 | 51,11 | -0,12% | 115.717,00 |
| 28.12.2020 | 51,19 | 51,36 | 51,07 | 51,17 | 0,16% | 38.069,00 |
| 24.12.2020 | 51,21 | 51,22 | 51,06 | 51,09 | 0,08% | 40.602,00 |
| 23.12.2020 | 51,09 | 51,10 | 51,02 | 51,05 | 1,21% | 227.127,00 |
| 22.12.2020 | 50,40 | 50,52 | 50,27 | 50,44 | -0,04% | 65.926,00 |
| 21.12.2020 | 50,27 | 50,50 | 50,27 | 50,46 | 0,34% | 91.275,00 |
| 18.12.2020 | 50,28 | 50,39 | 50,11 | 50,29 | 0,08% | 303.778,00 |
| 17.12.2020 | 50,34 | 50,34 | 50,23 | 50,25 | -0,04% | 45.629,00 |
| 16.12.2020 | 50,26 | 50,37 | 50,21 | 50,27 | 0,04% | 59.203,00 |
| 15.12.2020 | 50,31 | 50,31 | 50,23 | 50,25 | 0,00% | 48.478,00 |
| 14.12.2020 | 50,34 | 50,38 | 50,22 | 50,25 | -0,04% | 75.990,00 |
| 11.12.2020 | 50,32 | 50,35 | 50,25 | 50,27 | -0,14% | 61.929,00 |
| 10.12.2020 | 50,36 | 50,39 | 50,19 | 50,34 | 0,10% | 163.322,00 |
| 09.12.2020 | 50,40 | 50,55 | 50,23 | 50,29 | -0,22% | 168.097,00 |
| 08.12.2020 | 50,16 | 50,61 | 50,16 | 50,40 | 0,48% | 145.573,00 |
| 07.12.2020 | 50,15 | 50,24 | 50,10 | 50,16 | 0,02% | 234.690,00 |
| 04.12.2020 | 50,10 | 50,22 | 50,10 | 50,15 | 0,08% | 51.048,00 |
| 03.12.2020 | 49,96 | 50,15 | 49,96 | 50,11 | 0,28% | 72.865,00 |
| 02.12.2020 | 50,06 | 50,14 | 49,92 | 49,97 | -0,16% | 60.681,00 |
| 01.12.2020 | 50,08 | 50,12 | 50,01 | 50,05 | -0,06% | 125.528,00 |
| 30.11.2020 | 49,95 | 50,12 | 49,86 | 50,08 | 0,16% | 120.688,00 |
| 27.11.2020 | 50,00 | 50,00 | 49,92 | 50,00 | 0,10% | 21.535,00 |
| 25.11.2020 | 50,00 | 50,09 | 49,88 | 49,95 | 0,00% | 217.887,00 |
| 24.11.2020 | 50,10 | 50,41 | 49,92 | 49,95 | 0,02% | 186.971,00 |
| 23.11.2020 | 50,04 | 50,12 | 49,89 | 49,94 | -0,16% | 98.202,00 |
| 20.11.2020 | 50,00 | 50,13 | 49,80 | 50,02 | -0,02% | 141.909,00 |
| 19.11.2020 | 50,09 | 50,18 | 49,96 | 50,03 | 0,05% | 97.689,00 |
| 18.11.2020 | 50,11 | 50,18 | 49,95 | 50,01 | 0,01% | 139.243,00 |
| 17.11.2020 | 50,25 | 50,34 | 49,99 | 50,00 | -0,60% | 153.557,00 |
| 16.11.2020 | 50,38 | 50,52 | 50,19 | 50,30 | 0,00% | 111.781,00 |
| 13.11.2020 | 50,17 | 50,39 | 50,17 | 50,30 | 0,50% | 61.667,00 |
| 12.11.2020 | 50,03 | 50,20 | 49,98 | 50,05 | -0,20% | 89.636,00 |
| 11.11.2020 | 50,21 | 50,40 | 49,90 | 50,15 | -0,08% | 120.129,00 |
| 10.11.2020 | 50,05 | 50,36 | 50,00 | 50,19 | 0,38% | 106.247,00 |
| 09.11.2020 | 50,16 | 50,60 | 49,96 | 50,00 | 0,12% | 613.174,00 |
| 06.11.2020 | 49,88 | 50,15 | 49,79 | 49,94 | 0,12% | 374.912,00 |
| 05.11.2020 | 49,91 | 50,24 | 49,79 | 49,88 | -0,02% | 324.913,00 |
| 04.11.2020 | 50,22 | 50,22 | 49,58 | 49,89 | -0,30% | 599.280,00 |
| 03.11.2020 | 50,37 | 50,43 | 50,02 | 50,04 | -0,38% | 206.991,00 |
| 02.11.2020 | 50,26 | 50,62 | 49,99 | 50,23 | -0,14% | 291.254,00 |
| 30.10.2020 | 49,97 | 50,34 | 49,90 | 50,30 | 0,40% | 310.135,00 |
| 29.10.2020 | 50,30 | 50,30 | 49,85 | 50,10 | -0,04% | 352.242,00 |
| 28.10.2020 | 49,80 | 50,34 | 49,51 | 50,12 | -0,16% | 573.280,00 |
| 27.10.2020 | 50,26 | 50,43 | 50,16 | 50,20 | -0,14% | 497.551,00 |
| 26.10.2020 | 50,16 | 50,70 | 50,16 | 50,27 | -0,36% | 599.635,00 |
| 23.10.2020 | 50,40 | 50,55 | 50,22 | 50,45 | 0,40% | 215.947,00 |
| 22.10.2020 | 50,36 | 50,47 | 50,25 | 50,25 | -0,02% | 121.227,00 |
| 21.10.2020 | 50,43 | 50,58 | 50,25 | 50,26 | -0,34% | 231.362,00 |
| 20.10.2020 | 50,34 | 50,45 | 50,25 | 50,43 | 0,36% | 412.101,00 |
| 19.10.2020 | 50,30 | 50,49 | 50,25 | 50,25 | 0,00% | 168.920,00 |
| 16.10.2020 | 50,22 | 50,54 | 50,16 | 50,25 | -0,04% | 880.940,00 |
| 15.10.2020 | 50,10 | 50,28 | 50,10 | 50,27 | 0,18% | 417.393,00 |
| 14.10.2020 | 50,27 | 50,42 | 50,10 | 50,18 | -0,28% | 162.153,00 |
| 13.10.2020 | 50,21 | 50,49 | 50,04 | 50,32 | 0,18% | 746.282,00 |
| 12.10.2020 | 50,43 | 50,43 | 50,12 | 50,23 | -0,18% | 391.241,00 |
| 09.10.2020 | 50,37 | 50,51 | 50,22 | 50,32 | 0,30% | 456.106,00 |
| 08.10.2020 | 50,48 | 50,48 | 50,10 | 50,17 | -0,18% | 323.121,00 |
| 07.10.2020 | 50,37 | 50,84 | 50,05 | 50,26 | 0,98% | 1.585.082,00 |
| 06.10.2020 | 49,45 | 49,97 | 49,41 | 49,77 | 0,63% | 394.966,00 |
| 05.10.2020 | 49,57 | 49,78 | 49,25 | 49,46 | 0,43% | 493.861,00 |
| 02.10.2020 | 48,82 | 49,82 | 48,46 | 49,25 | -0,22% | 352.195,00 |
| 01.10.2020 | 50,04 | 50,04 | 49,10 | 49,36 | 0,41% | 320.491,00 |
| 30.09.2020 | 48,50 | 49,35 | 48,50 | 49,16 | 1,26% | 806.246,00 |
| 29.09.2020 | 48,70 | 48,91 | 48,50 | 48,55 | -0,14% | 272.806,00 |
| 28.09.2020 | 48,90 | 49,47 | 48,60 | 48,62 | 0,25% | 434.599,00 |
| 25.09.2020 | 48,55 | 48,79 | 48,37 | 48,50 | -0,02% | 364.977,00 |
| 24.09.2020 | 48,82 | 49,16 | 48,41 | 48,51 | -0,86% | 631.829,00 |
| 23.09.2020 | 49,10 | 49,93 | 48,87 | 48,93 | -0,83% | 647.503,00 |
| 22.09.2020 | 49,73 | 49,90 | 48,55 | 49,34 | -0,18% | 778.508,00 |
| 21.09.2020 | 50,40 | 50,54 | 48,47 | 49,43 | -2,14% | 1.220.437,00 |
| 18.09.2020 | 50,79 | 50,91 | 50,32 | 50,51 | -0,27% | 1.191.208,00 |