VGR

Vector Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Vector Group Ltd VGR NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
-0,25 -1,57% 15,63 22:01:00
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
16,06 15,52 16,16 15,63 15,88
more quote information »

VGR Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche16,5616,6715,5216,38973.328-0,93-5,62%
1 Monat13,2617,2613,2315,771.055.2402,3717,87%
3 Monate15,2017,2612,0014,45714.7680,432,83%
6 Monate13,8717,2612,0014,27598.1711,7612,69%
1 Jahr11,2117,2611,1313,79681.8004,4239,43%
3 Jahre12,6017,268,3111,631.046.4353,0324,05%
5 Jahre21,4523,248,3113,95921.964-5,82-27,13%

VGR 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
26 Nov 2021 15,88 -0,68 -4,11% 16,17 16,35 15,71 477.950
25 Nov 2021 16,56 0,11 0,67% 16,45 16,605 16,375 1.076.557
24 Nov 2021 16,45 0,08 0,49% 16,47 16,67 16,31 857.026
23 Nov 2021 16,37 -0,03 -0,18% 16,56 16,58 16,30 1.481.780
20 Nov 2021 16,40 -0,30 -1,8% 16,54 16,68 16,40 941.049
19 Nov 2021 16,70 0,28 1,71% 16,44 16,75 16,33 1.171.325
17 Nov 2021 16,42 -0,01 -0,06% 16,30 16,52 16,22 1.140.674
16 Nov 2021 16,43 -0,37 -2,2% 16,69 16,895 16,27 1.527.072
15 Nov 2021 16,80 1,58 10,38% 15,70 17,26 15,62 2.313.444
12 Nov 2021 15,22 0,19 1,26% 15,06 15,41 14,885 1.543.407
11 Nov 2021 15,03 -0,31 -2,02% 15,42 15,485 15,01 856.502
10 Nov 2021 15,34 -0,41 -2,6% 15,66 15,75 15,19 994.007
09 Nov 2021 15,75 1,54 10,84% 15,94 16,80 15,47 2.256.842
08 Nov 2021 14,21 0,00 0,0% 14,21 14,29 14,10 526.517
05 Nov 2021 14,21 0,38 2,75% 14,02 14,31 13,93 711.159
04 Nov 2021 13,83 -0,16 -1,14% 14,05 14,10 13,82 589.622
03 Nov 2021 13,99 0,29 2,12% 13,68 14,13 13,66 475.295
02 Nov 2021 13,70 -0,07 -0,51% 13,75 13,755 13,49 395.357
01 Nov 2021 13,77 0,51 3,85% 13,26 13,87 13,23 713.970
29 Okt 2021 13,26 -0,25 -1,85% 13,51 13,51 13,235 441.763
Kürzlich von Ihnen besucht
NYSE
VGR
Vector
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20211129 23:06:20