Holen Sie sich die Stockscreener-App
170.09
4.45%
7.24
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vse Corp-Aktien (VSEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $170.7 | $162.1 | $8.54 | 317,089.0 | +4.45% |
| 2025-12-09 | $169.0 | $162.8 | $6.24 | 153,597.0 | -2.69% |
| 2025-12-08 | $172.0 | $165.8 | $6.16 | 258,953.0 | -1.22% |
| 2025-12-05 | $172.3 | $168.2 | $4.01 | 176,739.0 | -1.15% |
| 2025-12-04 | $173.3 | $168.7 | $4.57 | 140,828.0 | +1.66% |
| 2025-12-03 | $172.0 | $166.0 | $5.98 | 304,879.0 | -1.30% |
| 2025-12-02 | $178.1 | $170.1 | $7.99 | 242,387.0 | -1.99% |
| 2025-12-01 | $178.7 | $174.0 | $4.72 | 191,476.0 | -3.29% |
| 2025-11-28 | $182.5 | $179.5 | $2.98 | 79,902.0 | -0.24% |
| 2025-11-26 | $185.6 | $179.8 | $5.81 | 173,987.0 | -0.75% |
| 2025-11-25 | $183.1 | $172.9 | $10.22 | 249,300.0 | +4.02% |
| 2025-11-24 | $175.4 | $166.2 | $9.16 | 319,824.0 | +4.15% |
| 2025-11-21 | $168.7 | $163.0 | $5.67 | 208,876.0 | +2.50% |
| 2025-11-20 | $174.5 | $162.9 | $11.55 | 307,690.0 | -3.25% |
| 2025-11-19 | $171.4 | $164.1 | $7.32 | 295,619.0 | +3.88% |
| 2025-11-18 | $167.3 | $162.3 | $4.99 | 241,778.0 | -2.07% |
| 2025-11-17 | $172.3 | $163.8 | $8.49 | 168,778.0 | -2.73% |
| 2025-11-14 | $174.3 | $162.0 | $12.25 | 443,531.0 | +2.77% |
| 2025-11-13 | $172.9 | $164.5 | $8.37 | 309,310.0 | -3.15% |
| 2025-11-12 | $177.2 | $171.5 | $5.72 | 175,307.0 | -1.73% |
| 2025-11-11 | $179.4 | $174.6 | $4.76 | 173,238.0 | -1.52% |
Vse Corp-Aktien (VSEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vse Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VSEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vse Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vse Corp-Aktien (VSEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $178.7 | $162.1 | $16.58 | 2,103,037.0 | -5.61% |
| 2025-11 | $185.6 | $162.0 | $23.54 | 4,538,323.0 | -0.27% |
| 2025-10 | $186.0 | $154.7 | $31.33 | 5,759,604.0 | +8.69% |
| 2025-09 | $174.6 | $155.7 | $18.88 | 5,869,695.0 | +2.36% |
| 2025-08 | $169.0 | $143.8 | $25.23 | 5,646,020.0 | +3.74% |
| 2025-07 | $158.1 | $123.7 | $34.42 | 3,861,649.0 | +19.51% |
| 2025-06 | $140.6 | $124.2 | $16.40 | 4,752,179.0 | +0.68% |
| 2025-05 | $139.5 | $112.5 | $27.00 | 5,909,818.0 | +13.60% |
| 2025-04 | $126.0 | $100.5 | $25.47 | 5,678,800.0 | -4.56% |
| 2025-03 | $128.7 | $110.2 | $18.57 | 5,089,042.0 | +1.26% |
| 2025-02 | $121.5 | $91.55 | $29.95 | 4,587,465.0 | +15.78% |
| 2025-01 | $108.0 | $88.69 | $19.31 | 4,652,006.0 | +7.62% |
Vse Corp-Aktien (VSEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $120.0 | $94.14 | $25.84 | 4,957,623.0 | -17.43% |
| 2024-11 | $123.9 | $102.0 | $21.90 | 3,637,958.0 | +14.27% |
| 2024-10 | $108.3 | $80.61 | $27.69 | 5,627,778.0 | +24.04% |
| 2024-09 | $93.00 | $80.60 | $12.40 | 2,557,251.0 | -11.07% |
| 2024-08 | $93.59 | $73.36 | $20.23 | 3,323,100.0 | +4.54% |
| 2024-07 | $94.10 | $85.00 | $9.10 | 3,620,665.0 | +0.80% |
| 2024-06 | $91.73 | $76.58 | $15.15 | 3,466,644.0 | +7.84% |
| 2024-05 | $86.26 | $74.07 | $12.19 | 4,318,045.0 | +4.85% |
| 2024-04 | $81.97 | $74.83 | $7.14 | 1,529,238.0 | -2.41% |
| 2024-03 | $83.00 | $72.65 | $10.35 | 2,469,894.0 | +7.96% |
| 2024-02 | $74.52 | $59.18 | $15.34 | 1,895,913.0 | +19.30% |
| 2024-01 | $65.96 | $57.10 | $8.86 | 1,320,540.0 | -3.87% |
Vse Corp-Aktien (VSEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $66.44 | $59.67 | $6.77 | 1,265,900.0 | +6.92% |
| 2023-11 | $63.23 | $52.58 | $10.65 | 1,524,136.0 | +12.32% |
| 2023-10 | $56.73 | $48.47 | $8.27 | 1,379,215.0 | +6.66% |
| 2023-09 | $58.94 | $49.50 | $9.44 | 2,207,536.0 | -11.12% |
| 2023-08 | $57.46 | $51.68 | $5.78 | 1,581,400.0 | +5.58% |
| 2023-07 | $55.39 | $50.05 | $5.34 | 2,655,306.0 | -1.72% |
| 2023-06 | $57.54 | $46.20 | $11.34 | 870,756.0 | +16.29% |
| 2023-05 | $55.32 | $42.29 | $13.03 | 882,871.0 | +11.21% |
| 2023-04 | $45.47 | $40.88 | $4.59 | 494,383.0 | -5.81% |
| 2023-03 | $59.15 | $39.88 | $19.27 | 1,717,610.0 | -21.79% |
| 2023-02 | $57.92 | $52.47 | $5.45 | 1,133,595.0 | +4.57% |
| 2023-01 | $55.00 | $45.28 | $9.72 | 893,457.0 | +17.11% |
3.98%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):