VSE Corp
WKN: 868172 / ISIN: US9182841000Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.06.19 | 24,89 | 25,11 | 24,87 | 24,92 | 6172 |
| 11.06.19 | 25,64 | 25,64 | 24,80 | 24,96 | 8990 |
| 10.06.19 | 25,02 | 25,65 | 25,02 | 25,36 | 5324 |
| 07.06.19 | 25,05 | 25,25 | 24,74 | 25,00 | 4206 |
| 06.06.19 | 25,22 | 25,23 | 24,71 | 24,89 | 4977 |
| 05.06.19 | 26,27 | 26,27 | 25,04 | 25,22 | 9610 |
| 04.06.19 | 25,81 | 26,68 | 25,81 | 26,10 | 5229 |
| 03.06.19 | 24,11 | 25,76 | 24,11 | 25,63 | 21896 |
| 31.05.19 | 24,80 | 24,80 | 24,06 | 24,11 | 8359 |
| 30.05.19 | 25,90 | 25,90 | 24,95 | 25,17 | 8823 |
| 29.05.19 | 25,87 | 26,06 | 25,43 | 25,76 | 12603 |
| 28.05.19 | 27,09 | 27,09 | 26,09 | 26,25 | 6612 |
| 24.05.19 | 26,33 | 27,26 | 26,20 | 27,25 | 5793 |
| 23.05.19 | 27,13 | 27,13 | 26,09 | 26,09 | 7581 |
| 22.05.19 | 27,41 | 27,67 | 27,14 | 27,37 | 4579 |
| 21.05.19 | 27,05 | 27,73 | 26,75 | 27,58 | 7455 |
| 20.05.19 | 27,60 | 28,02 | 26,90 | 26,93 | 13595 |
| 17.05.19 | 27,55 | 28,36 | 27,53 | 27,60 | 6987 |
| 16.05.19 | 28,02 | 28,02 | 27,52 | 27,81 | 3388 |
| 15.05.19 | 27,47 | 27,98 | 27,27 | 27,98 | 7409 |
| 14.05.19 | 27,75 | 28,60 | 27,52 | 27,71 | 4937 |
| 13.05.19 | 27,74 | 28,09 | 27,20 | 27,71 | 17246 |
| 10.05.19 | 27,03 | 28,10 | 27,00 | 28,07 | 8219 |
| 09.05.19 | 27,70 | 27,70 | 27,01 | 27,15 | 4663 |
| 08.05.19 | 28,00 | 28,35 | 27,93 | 28,04 | 7551 |
