Deutsche Märkte öffnen in 1 Stunde 17 Minute

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
210,26-3,06 (-1,43%)
Börsenschluss: 04:00PM EDT
210,11 -0,15 (-0,07%)
Nachbörse: 07:50PM EDT
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 2022------
09. Aug. 2022212,00213,45209,75210,26210,264.595.700
08. Aug. 2022215,23216,63212,05213,32213,324.063.400
05. Aug. 2022210,71215,95210,50215,87215,875.553.400
04. Aug. 2022210,53214,88208,55213,47213,476.789.700
03. Aug. 2022207,99210,33206,88208,48208,489.520.100
02. Aug. 2022207,80208,84203,93206,26206,269.939.400
01. Aug. 2022208,45213,99207,56211,36211,368.028.400
29. Juli 2022212,00214,16209,83212,11212,116.059.700
28. Juli 2022210,64212,72207,92211,35211,357.477.100
27. Juli 2022210,77216,85201,20210,47210,4717.432.200
26. Juli 2022213,85215,15211,75212,49212,496.141.000
25. Juli 2022214,58214,80211,62214,27214,274.357.200
22. Juli 2022217,93218,07212,12213,70213,705.071.500
21. Juli 2022213,15216,90212,73216,19216,194.801.300
20. Juli 2022212,00214,13211,21213,37213,374.460.300
19. Juli 2022208,22214,11207,90213,66213,664.927.100
18. Juli 2022211,50212,91206,64207,21207,214.648.900
15. Juli 2022209,37211,71207,18210,04210,047.245.700
14. Juli 2022200,00206,08197,98205,91205,915.605.500
13. Juli 2022200,43205,57199,50204,15204,157.597.300
12. Juli 2022203,25208,12202,76204,82204,826.779.500
11. Juli 2022202,00206,74202,00205,06205,065.353.600
08. Juli 2022202,32204,10200,46203,57203,573.621.800
07. Juli 2022202,54203,43200,04202,80202,804.650.700
06. Juli 2022200,00202,51198,67201,12201,124.111.200
05. Juli 2022196,23200,57194,14200,54200,544.110.200
01. Juli 2022196,79199,80194,71199,18199,184.131.800
30. Juni 2022195,37198,85192,85196,89196,897.045.200
29. Juni 2022197,32200,64197,32199,50199,504.324.600
28. Juni 2022204,00206,79197,50198,12198,124.354.200
27. Juni 2022205,75207,09202,61203,56203,566.121.200
24. Juni 2022197,73205,64197,51205,51205,517.754.800
23. Juni 2022196,14197,46193,45196,64196,644.752.800
22. Juni 2022191,25196,39191,03193,82193,825.138.500
21. Juni 2022195,71196,73193,73194,39194,396.241.600
17. Juni 2022186,93191,31185,91190,01190,0115.089.300
16. Juni 2022191,41191,87187,53189,05189,059.887.200
15. Juni 2022195,98198,83192,23196,16196,166.490.000
14. Juni 2022192,72194,34191,75193,52193,526.441.200
13. Juni 2022192,99195,89191,08192,26192,267.119.200
10. Juni 2022201,65203,42199,18199,51199,515.162.500
09. Juni 2022212,59213,71206,02206,11206,115.138.600
08. Juni 2022213,76215,57212,83213,50213,503.646.300
07. Juni 2022211,12214,97210,72214,50214,504.493.300
06. Juni 2022215,45217,58212,09212,94212,943.965.100
03. Juni 2022212,95214,21211,27212,65212,654.352.500
02. Juni 2022211,89215,25211,08215,05215,055.337.200
01. Juni 2022212,05214,11208,82209,93209,935.246.100
31. Mai 2022210,38214,35209,11212,17212,179.586.400
27. Mai 2022210,00213,23209,64212,88212,884.897.200
26. Mai 2022205,11209,74204,67208,55208,559.212.300
25. Mai 2022200,59204,95200,47203,84203,845.457.200
24. Mai 2022203,91204,67199,03202,63202,637.458.500
23. Mai 2022200,88207,96200,77207,56207,5612.187.400
20. Mai 2022199,67201,66194,02199,03199,036.966.600
19. Mai 2022196,35200,42193,31197,37197,379.012.400
18. Mai 2022202,82205,46199,13199,99199,998.748.200
17. Mai 2022202,85204,80200,15204,00204,007.265.600
16. Mai 2022197,32199,94195,88197,81197,815.161.300
13. Mai 2022197,00200,54196,50199,23199,236.684.500
12. Mai 2022194,53196,06189,95193,97193,979.308.600
11. Mai 2022193,49198,32191,40196,72196,729.427.300
10. Mai 2022196,71197,75190,97193,58193,5811.016.500
09. Mai 2022200,05200,75192,08193,00193,0010.314.100
06. Mai 2022203,75205,72200,22202,82202,828.825.300
05. Mai 2022212,27214,58203,07205,24205,247.749.600
04. Mai 2022209,35214,80205,33214,52214,527.191.100
03. Mai 2022213,61213,61206,27208,56208,566.616.900
02. Mai 2022211,77212,14206,96211,53211,538.803.700
29. Apr. 2022218,62221,20212,35213,13213,137.965.000
28. Apr. 2022220,40224,93219,27220,66220,6610.799.100
27. Apr. 2022217,37221,80213,05214,11214,1115.955.800
26. Apr. 2022206,98208,56201,10201,10201,108.155.300
25. Apr. 2022206,35210,53205,33209,95209,956.839.400
22. Apr. 2022216,24216,56207,95208,17208,176.201.100
21. Apr. 2022219,51223,92215,35216,45216,458.850.300
20. Apr. 2022218,66220,82217,39217,79217,797.178.300
19. Apr. 2022213,10216,51212,44215,70215,705.028.800
18. Apr. 2022211,67215,83211,52213,17213,174.744.400
14. Apr. 2022214,27215,95212,53212,79212,798.191.600
13. Apr. 2022210,43213,85207,17213,27213,278.052.900
12. Apr. 2022216,50216,99210,70211,40211,407.446.600
11. Apr. 2022215,25217,30213,41214,75214,756.942.700
08. Apr. 2022214,81219,41213,08216,98216,985.438.600
07. Apr. 2022218,31218,68213,68216,15216,156.995.100
06. Apr. 2022222,78222,87218,62219,01219,017.430.000
05. Apr. 2022226,83228,99225,31226,09226,094.658.000
04. Apr. 2022225,76229,24224,96227,74227,748.521.200
01. Apr. 2022223,08226,63222,23226,36226,366.559.600
31. März 2022223,91225,92220,44221,77221,7710.759.500
30. März 2022225,84226,16222,73223,95223,957.084.000
29. März 2022224,84228,81223,78228,12228,128.032.500
28. März 2022218,50220,98217,51220,77220,774.316.800
25. März 2022218,42218,93215,69218,43218,435.051.400
24. März 2022214,99217,66214,00217,31217,315.487.000
23. März 2022215,30217,29214,20214,68214,686.008.000
22. März 2022217,84219,57217,18218,47218,476.259.900
21. März 2022216,34218,06214,55217,04217,046.101.500
18. März 2022211,70219,26210,29219,11219,1114.620.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...