Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vontier Corporation | VNT | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
40,33 | 39,32 | 40,44 | 39,44 | 40,35 |
VNT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 40,79 | 41,73 | 38,42 | 40,73 | 755.256 | -1,35 | -3,31% |
1 Monat | 42,83 | 43,42 | 38,42 | 41,16 | 615.003 | -3,39 | -7,92% |
3 Monate | 36,40 | 45,62 | 35,39 | 42,07 | 822.868 | 3,04 | 8,35% |
6 Monate | 31,52 | 45,62 | 31,52 | 38,15 | 767.643 | 7,92 | 25,13% |
1 Jahr | 27,13 | 45,62 | 26,65 | 33,96 | 819.960 | 12,31 | 45,37% |
3 Jahre | 31,65 | 45,62 | 16,55 | 28,17 | 1.132.985 | 7,79 | 24,61% |
5 Jahre | 28,28 | 45,62 | 16,55 | 29,23 | 1.379.315 | 11,16 | 39,46% |
VNT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 39,44 | -0,91 | -2,26% | 40,33 | 40,44 | 39,32 | 759.660 |
03 Mai 2024 | 40,35 | -0,27 | -0,66% | 40,13 | 40,745 | 38,42 | 1.252.280 |
02 Mai 2024 | 40,62 | -0,01 | -0,02% | 40,41 | 41,29 | 40,175 | 842.303 |
01 Mai 2024 | 40,63 | -0,89 | -2,14% | 41,39 | 41,73 | 40,61 | 691.981 |
30 Apr 2024 | 41,52 | 0,30 | 0,73% | 41,24 | 41,64 | 41,18 | 571.781 |
27 Apr 2024 | 41,22 | 0,44 | 1,08% | 40,79 | 41,25 | 40,74 | 417.935 |
26 Apr 2024 | 40,78 | 0,47 | 1,17% | 40,14 | 40,91 | 40,11 | 458.732 |
25 Apr 2024 | 40,31 | -0,45 | -1,10% | 40,91 | 41,03 | 40,09 | 461.392 |
24 Apr 2024 | 40,76 | 0,58 | 1,44% | 40,40 | 40,97 | 40,202 | 554.469 |
23 Apr 2024 | 40,18 | 0,22 | 0,55% | 40,20 | 40,6053 | 39,95 | 388.707 |
20 Apr 2024 | 39,96 | -0,37 | -0,92% | 40,35 | 40,71 | 39,79 | 617.810 |
19 Apr 2024 | 40,33 | -0,06 | -0,15% | 40,64 | 40,64 | 39,975 | 601.191 |
18 Apr 2024 | 40,39 | -0,22 | -0,54% | 40,94 | 41,05 | 40,28 | 597.851 |
17 Apr 2024 | 40,61 | -0,47 | -1,14% | 40,77 | 40,9851 | 40,55 | 610.511 |
16 Apr 2024 | 41,08 | -0,49 | -1,18% | 41,95 | 42,04 | 41,03 | 460.105 |
13 Apr 2024 | 41,57 | -0,49 | -1,17% | 41,69 | 41,9075 | 41,22 | 599.098 |
12 Apr 2024 | 42,06 | 0,07 | 0,17% | 41,98 | 42,28 | 41,80 | 622.583 |
11 Apr 2024 | 41,99 | -0,77 | -1,80% | 42,095 | 42,53 | 41,97 | 636.925 |
10 Apr 2024 | 42,76 | -0,56 | -1,29% | 43,29 | 43,29 | 42,08 | 685.893 |
09 Apr 2024 | 43,32 | 0,23 | 0,53% | 43,10 | 43,41 | 42,78 | 551.290 |
06 Apr 2024 | 43,09 | 0,31 | 0,72% | 42,83 | 43,42 | 42,83 | 599.503 |
05 Apr 2024 | 42,78 | -1,08 | -2,46% | 44,25 | 44,25 | 42,49 | 1.541.142 |