Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Visa Inc | V | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
269,00 | 266,50 | 269,45 | 268,49 | 267,61 |
V Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 274,80 | 276,77 | 266,50 | 270,04 | 5.720.372 | -6,31 | -2,30% |
1 Monat | 276,34 | 283,00 | 266,50 | 273,07 | 6.893.090 | -7,85 | -2,84% |
3 Monate | 275,47 | 290,96 | 266,50 | 278,06 | 6.037.389 | -6,98 | -2,53% |
6 Monate | 244,83 | 290,96 | 240,97 | 268,50 | 5.906.033 | 23,66 | 9,66% |
1 Jahr | 226,98 | 290,96 | 216,14 | 251,30 | 5.893.849 | 41,51 | 18,29% |
3 Jahre | 234,00 | 290,96 | 174,60 | 225,30 | 7.028.624 | 34,49 | 14,74% |
5 Jahre | 162,30 | 290,96 | 133,93 | 208,97 | 7.752.804 | 106,19 | 65,43% |
V 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 267,61 | 0,29 | 0,11% | 269,35 | 269,47 | 266,65 | 5.065.344 |
02 Mai 2024 | 267,32 | -1,29 | -0,48% | 268,02 | 270,91 | 266,71 | 6.128.432 |
01 Mai 2024 | 268,61 | -3,23 | -1,19% | 270,53 | 272,08 | 268,585 | 6.375.688 |
30 Apr 2024 | 271,84 | -2,68 | -0,98% | 272,32 | 274,47 | 271,09 | 4.192.015 |
27 Apr 2024 | 274,52 | -0,64 | -0,23% | 274,80 | 276,77 | 273,83 | 6.840.382 |
26 Apr 2024 | 275,16 | 0,14 | 0,05% | 272,61 | 276,22 | 270,49 | 7.882.289 |
25 Apr 2024 | 275,02 | 0,91 | 0,33% | 282,57 | 283,00 | 274,49 | 8.804.334 |
24 Apr 2024 | 274,11 | 1,78 | 0,65% | 274,01 | 274,89 | 272,71 | 6.413.606 |
23 Apr 2024 | 272,33 | 2,55 | 0,95% | 270,95 | 273,76 | 269,36 | 6.462.005 |
20 Apr 2024 | 269,78 | -1,59 | -0,59% | 271,47 | 272,00 | 268,29 | 7.913.985 |
19 Apr 2024 | 271,37 | -1,32 | -0,48% | 272,85 | 273,15 | 269,86 | 8.233.228 |
18 Apr 2024 | 272,69 | 1,34 | 0,49% | 273,48 | 274,00 | 271,50 | 5.940.301 |
17 Apr 2024 | 271,35 | 0,07 | 0,03% | 270,54 | 273,74 | 270,51 | 7.901.795 |
16 Apr 2024 | 271,28 | -4,68 | -1,70% | 277,51 | 277,91 | 270,34 | 10.264.556 |
13 Apr 2024 | 275,96 | 0,28 | 0,10% | 275,55 | 277,00 | 274,055 | 9.037.901 |
12 Apr 2024 | 275,68 | 1,20 | 0,44% | 274,00 | 276,48 | 272,18 | 8.101.664 |
11 Apr 2024 | 274,48 | -2,24 | -0,81% | 274,6525 | 276,82 | 274,12 | 5.174.334 |
10 Apr 2024 | 276,72 | -1,04 | -0,37% | 277,50 | 278,00 | 273,32 | 7.313.966 |
09 Apr 2024 | 277,76 | 0,62 | 0,22% | 276,88 | 277,98 | 275,15 | 5.545.066 |
06 Apr 2024 | 277,14 | 3,14 | 1,15% | 276,34 | 277,957 | 275,445 | 4.270.902 |
05 Apr 2024 | 274,00 | -2,96 | -1,07% | 278,83 | 279,085 | 273,56 | 4.018.210 |
04 Apr 2024 | 276,96 | -1,48 | -0,53% | 280,48 | 280,48 | 276,56 | 4.536.654 |