Deutsche Märkte geschlossen

Visteon Corporation (VC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,06+3,58 (+2,27%)
Ab 01:44PM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023159,37162,21156,43161,06161,06190.334
01. Feb. 2023155,86158,49153,87157,48157,48295.300
31. Jan. 2023150,61156,38150,61156,34156,34388.900
30. Jan. 2023147,63152,80147,55150,38150,38205.700
27. Jan. 2023145,72153,14144,37149,95149,95343.900
26. Jan. 2023145,47146,25141,82144,28144,28199.200
25. Jan. 2023144,07144,13140,69143,21143,21208.400
24. Jan. 2023146,45147,25143,16144,30144,30299.000
23. Jan. 2023148,00150,04146,82148,05148,05250.000
20. Jan. 2023143,12147,01142,61146,87146,87201.400
19. Jan. 2023142,04142,61138,85141,61141,61353.000
18. Jan. 2023145,39147,96141,98142,34142,34297.700
17. Jan. 2023142,26145,38142,11143,55143,55311.300
13. Jan. 2023138,44143,54138,44142,78142,78159.000
12. Jan. 2023141,16144,17139,64142,29142,29428.700
11. Jan. 2023144,94145,08139,97141,16141,16429.700
10. Jan. 2023144,35147,07143,03143,79143,79572.900
09. Jan. 2023142,68146,90142,00143,93143,93666.700
06. Jan. 2023139,82142,75138,85140,06140,06238.000
05. Jan. 2023136,13139,68134,60138,48138,48287.300
04. Jan. 2023134,55136,75134,04136,49136,49269.800
03. Jan. 2023132,89135,00131,39132,32132,32210.300
30. Dez. 2022131,03132,86129,89130,83130,83123.600
29. Dez. 2022130,41133,76128,97131,91131,91158.600
28. Dez. 2022131,56132,71127,48127,99127,99148.300
27. Dez. 2022128,31131,68128,26131,34131,34197.100
23. Dez. 2022128,84130,09127,30128,28128,28154.600
22. Dez. 2022131,28132,04127,45129,12129,12220.600
21. Dez. 2022131,73133,69130,91132,85132,85293.300
20. Dez. 2022131,30132,82129,51129,75129,75272.500
19. Dez. 2022132,84133,38129,27130,97130,97187.800
16. Dez. 2022134,08134,79130,14132,21132,21822.600
15. Dez. 2022138,87138,87133,01133,51133,51304.400
14. Dez. 2022142,19145,96140,61141,18141,18149.400
13. Dez. 2022147,73147,73141,98143,67143,67202.500
12. Dez. 2022136,68143,03135,77142,00142,00232.500
09. Dez. 2022142,61143,41137,18137,35137,35240.000
08. Dez. 2022144,20147,11142,85144,92144,92193.900
07. Dez. 2022144,30146,18143,03143,36143,36159.000
06. Dez. 2022148,65150,14144,11146,22146,22180.000
05. Dez. 2022148,15148,20144,51148,09148,09161.900
02. Dez. 2022146,83150,77145,83149,79149,79207.900
01. Dez. 2022146,90149,31145,56148,14148,14222.400
30. Nov. 2022143,09146,80139,64146,80146,80369.300
29. Nov. 2022143,96146,33140,75141,29141,29342.800
28. Nov. 2022145,28146,95143,11143,15143,15136.000
25. Nov. 2022147,11148,00146,51147,30147,3039.700
23. Nov. 2022148,64150,54147,38148,19148,19233.800
22. Nov. 2022147,50150,18146,09149,73149,73192.600
21. Nov. 2022145,59148,01145,03146,38146,38208.500
18. Nov. 2022145,35147,97142,91147,84147,84233.300
17. Nov. 2022138,22142,33138,10142,33142,33285.800
16. Nov. 2022142,48143,88140,71141,51141,51231.700
15. Nov. 2022145,76147,84143,92144,52144,52253.600
14. Nov. 2022145,10146,07142,58142,64142,64383.000
11. Nov. 2022144,70152,10144,33147,84147,84416.400
10. Nov. 2022142,48146,00141,00144,37144,37380.200
09. Nov. 2022133,91137,80133,40134,94134,94278.100
08. Nov. 2022137,48139,43135,06136,50136,50339.100
07. Nov. 2022138,62138,62134,68136,95136,95242.300
04. Nov. 2022134,85138,67134,64136,89136,89426.000
03. Nov. 2022127,50134,34126,27132,00132,00272.500
02. Nov. 2022132,31136,50129,41130,17130,17527.800
01. Nov. 2022132,61135,35130,44133,96133,96474.500
31. Okt. 2022124,99131,41124,55130,47130,47579.300
28. Okt. 2022124,91127,92122,30126,00126,00452.400
27. Okt. 2022128,28134,89123,49124,51124,51490.600
26. Okt. 2022128,04130,62126,56128,22128,22358.200
25. Okt. 2022124,16127,86124,16127,36127,36292.600
24. Okt. 2022125,31127,17123,40124,90124,90385.600
21. Okt. 2022121,47124,01119,35123,85123,85283.900
20. Okt. 2022120,81123,78119,24120,61120,61269.600
19. Okt. 2022119,49121,00118,68120,68120,68266.700
18. Okt. 2022123,85124,68119,00120,53120,53244.600
17. Okt. 2022118,39120,74117,00119,65119,65289.100
14. Okt. 2022120,06121,53115,56115,56115,56198.300
13. Okt. 2022113,14119,06112,10118,92118,92298.000
12. Okt. 2022115,49116,86113,71116,27116,27177.400
11. Okt. 2022113,90117,66113,56115,65115,65260.900
10. Okt. 2022116,00116,46112,80114,70114,70192.700
07. Okt. 2022120,16120,29115,48116,47116,47284.400
06. Okt. 2022116,05121,27116,05121,12121,12251.300
05. Okt. 2022118,38118,38113,82117,25117,25362.200
04. Okt. 2022114,81119,70114,81119,69119,69342.500
03. Okt. 2022107,41112,06105,47111,92111,92431.500
30. Sept. 2022108,09110,96105,95106,06106,06589.300
29. Sept. 2022111,25113,91103,46109,12109,12566.600
28. Sept. 2022114,72116,66113,01115,44115,44866.600
27. Sept. 2022115,83117,97112,40113,88113,88319.400
26. Sept. 2022112,36117,00112,36113,60113,60326.000
23. Sept. 2022116,85117,00109,67113,31113,31623.800
22. Sept. 2022122,56123,42118,42119,55119,55373.300
21. Sept. 2022127,19127,99123,49123,54123,54333.700
20. Sept. 2022131,48131,48126,82127,04127,04357.800
19. Sept. 2022124,68132,77124,68131,40131,40387.200
16. Sept. 2022126,00127,39123,85126,85126,85543.500
15. Sept. 2022126,24131,43125,57126,82126,82650.100
14. Sept. 2022127,65129,04125,65127,48127,48351.300
13. Sept. 2022125,26127,90124,38126,83126,83213.300
12. Sept. 2022128,00130,96127,91129,76129,76247.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...