Name | Symbol | Markt | Aktientyp |
---|---|---|---|
VSE Corporation | VSEC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
81,72 | 80,07 | 83,14 | 82,90 | 80,39 |
VSEC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 76,97 | 83,14 | 75,78 | 77,99 | 87.440 | 5,93 | 7,70% |
1 Monat | 76,64 | 83,14 | 74,8328 | 78,11 | 71.279 | 6,26 | 8,17% |
3 Monate | 67,76 | 83,14 | 65,33 | 75,47 | 98.597 | 15,14 | 22,34% |
6 Monate | 59,78 | 83,14 | 56,67 | 69,42 | 80.517 | 23,12 | 38,68% |
1 Jahr | 54,00 | 83,14 | 45,3701 | 61,58 | 78.298 | 28,90 | 53,52% |
3 Jahre | 43,75 | 83,14 | 31,85 | 54,62 | 50.993 | 39,15 | 89,49% |
5 Jahre | 29,88 | 83,14 | 14,01 | 47,89 | 43.047 | 53,02 | 177,44% |
VSEC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 82,90 | 2,51 | 3,12% | 81,72 | 83,14 | 80,07 | 182.587 |
03 Mai 2024 | 80,39 | 2,76 | 3,56% | 78,87 | 80,49 | 77,9875 | 97.206 |
02 Mai 2024 | 77,63 | -0,44 | -0,56% | 78,49 | 79,40 | 77,18 | 50.855 |
01 Mai 2024 | 78,07 | 1,02 | 1,32% | 76,60 | 78,18 | 75,97 | 139.832 |
30 Apr 2024 | 77,05 | 1,04 | 1,37% | 75,94 | 77,76 | 75,78 | 66.523 |
27 Apr 2024 | 76,01 | -0,87 | -1,13% | 76,97 | 78,22 | 75,85 | 82.782 |
26 Apr 2024 | 76,88 | -1,73 | -2,20% | 77,41 | 77,48 | 76,09 | 62.807 |
25 Apr 2024 | 78,61 | 0,87 | 1,12% | 77,81 | 79,07 | 77,81 | 73.523 |
24 Apr 2024 | 77,74 | 1,31 | 1,71% | 76,44 | 78,33 | 76,44 | 44.117 |
23 Apr 2024 | 76,43 | 0,75 | 0,99% | 76,36 | 77,49 | 75,86 | 37.896 |
20 Apr 2024 | 75,68 | 0,58 | 0,77% | 74,92 | 76,62 | 74,8328 | 73.533 |
19 Apr 2024 | 75,10 | -1,57 | -2,05% | 76,84 | 77,394 | 74,97 | 60.913 |
18 Apr 2024 | 76,67 | -0,85 | -1,10% | 78,20 | 78,99 | 76,67 | 61.225 |
17 Apr 2024 | 77,52 | -0,14 | -0,18% | 77,75 | 78,265 | 76,00 | 45.677 |
16 Apr 2024 | 77,66 | -0,46 | -0,59% | 78,66 | 80,1143 | 77,49 | 71.071 |
13 Apr 2024 | 78,12 | -1,77 | -2,22% | 79,62 | 80,37 | 77,31 | 70.695 |
12 Apr 2024 | 79,89 | 0,36 | 0,45% | 79,97 | 80,80 | 78,58 | 73.094 |
11 Apr 2024 | 79,53 | -0,52 | -0,65% | 77,99 | 80,06 | 77,94 | 96.491 |
10 Apr 2024 | 80,05 | -0,33 | -0,41% | 80,98 | 81,97 | 78,97 | 88.606 |
09 Apr 2024 | 80,38 | 1,41 | 1,79% | 79,49 | 80,99 | 78,56 | 83.769 |
06 Apr 2024 | 78,97 | 2,30 | 3,00% | 76,64 | 79,62 | 76,64 | 51.295 |
05 Apr 2024 | 76,67 | -0,71 | -0,92% | 78,38 | 78,50 | 76,6142 | 84.020 |