Deutsche Märkte schließen in 1 Stunde 18 Minute

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3300-0,0200 (-1,48%)
Ab 09:48AM EDT. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20241,33001,33001,33001,33001,33002.937
07. Mai 20241,38001,42391,33001,40001,40007.100
06. Mai 20241,32001,39001,27001,39001,390022.300
03. Mai 20241,38001,40011,30001,39001,390014.600
02. Mai 20241,38301,44001,38001,39001,390010.400
01. Mai 20241,45001,46161,35001,44001,440013.000
30. Apr. 20241,29211,49001,28181,44001,440032.300
29. Apr. 20241,33411,33411,24001,33001,330013.500
26. Apr. 20241,29001,37001,23001,32001,3200281.900
25. Apr. 20241,45501,45501,33001,36001,36005.200
24. Apr. 20241,40001,49001,37501,42001,420014.100
23. Apr. 20241,38001,39001,30001,36001,360016.300
22. Apr. 20241,25301,59001,25301,40001,4000145.000
19. Apr. 20241,27001,28501,24001,24001,240012.400
18. Apr. 20241,34001,42001,23001,29001,290063.300
17. Apr. 20241,38001,43001,25101,28001,2800106.100
16. Apr. 20241,37001,38691,34001,36001,360013.600
15. Apr. 20241,74011,75001,29501,40001,400053.100
12. Apr. 20241,78001,78001,74001,78001,78009.700
11. Apr. 20241,74001,80511,72061,80001,80005.700
10. Apr. 20241,83001,83001,74001,78001,780012.700
09. Apr. 20241,89001,89001,73211,83001,830021.700
08. Apr. 20241,82001,93941,81001,90001,90007.000
05. Apr. 20241,90001,94071,81001,81001,81009.600
04. Apr. 20241,93001,95001,90001,91501,91505.800
03. Apr. 20241,90002,00001,80002,00002,000018.900
02. Apr. 20242,00002,04001,66001,90001,900074.600
01. Apr. 20242,02002,08001,98001,99001,990019.500
28. März 20242,04002,08001,96002,08002,080014.800
27. März 20242,05222,05501,99002,05002,05005.600
26. März 20241,99002,07911,94002,06002,06007.600
25. März 20242,01002,01001,97001,97001,97009.000
22. März 20242,00002,04971,95591,97001,970018.000
21. März 20242,10002,10002,01872,02002,020013.900
20. März 20242,05812,13002,00002,10002,100035.800
19. März 20242,20002,20002,04002,05002,050032.700
18. März 20242,14002,26002,13002,16002,160028.900
15. März 20242,04002,15002,00002,10002,100056.900
14. März 20242,01002,06001,99002,04002,04005.300
13. März 20242,00002,10001,99002,08002,080020.300
12. März 20242,03002,08352,02632,06002,060010.200
11. März 20242,02002,12001,95002,03002,030027.900
08. März 20242,13002,13002,02742,04002,040010.800
07. März 20242,10002,17992,07502,11002,110020.900
06. März 20242,12002,18181,97502,02002,020023.800
05. März 20242,17002,21002,10002,19002,190011.000
04. März 20242,10002,24502,10002,21002,210011.500
01. März 20242,15002,20002,11002,17002,170010.700
29. Feb. 20242,21002,36002,02002,13002,130043.500
28. Feb. 20242,31242,38002,16012,21002,210052.800
27. Feb. 20242,54002,54002,25002,32002,320056.600
26. Feb. 20242,36002,46692,35002,42502,425029.600
23. Feb. 20242,27002,55002,27002,40002,400078.400
22. Feb. 20242,12432,36002,12002,33002,330037.000
21. Feb. 20242,20852,20852,08002,16812,168116.900
20. Feb. 20242,22002,22002,11012,14002,140037.400
16. Feb. 20242,15582,26502,10002,22002,220051.300
15. Feb. 20242,14002,25002,07002,07002,070070.200
14. Feb. 20241,93002,42001,93002,19002,1900209.700
13. Feb. 20242,08002,52001,90001,93001,9300344.500
12. Feb. 20242,00002,10281,97002,00002,000020.300
09. Feb. 20242,07002,18431,97002,05002,050023.300
08. Feb. 20242,07002,19001,91002,13002,130035.700
07. Feb. 20242,03002,16791,98002,11002,110044.600
06. Feb. 20242,11002,11002,04002,05002,050013.700
05. Feb. 20242,26002,26002,05002,06002,060024.000
02. Feb. 20242,16002,29002,15002,20002,200082.500
01. Feb. 20242,39162,39162,17002,26002,260030.000
31. Jan. 20242,48002,52002,33002,36002,360063.300
30. Jan. 20242,36002,57992,34002,41002,4100116.000
29. Jan. 20242,32002,47642,26012,42002,420081.700
26. Jan. 20242,20002,39002,20002,30002,300054.800
25. Jan. 20242,31612,31612,19002,21002,210025.300
24. Jan. 20242,17002,32002,17002,23002,230073.700
23. Jan. 20242,08002,28992,06002,23002,230084.800
22. Jan. 20241,95002,15001,93002,10002,100099.500
19. Jan. 20242,05002,07631,88001,97841,978469.500
18. Jan. 20242,22002,28001,95981,99001,9900103.900
17. Jan. 20242,54002,54532,20192,26002,2600148.500
16. Jan. 20242,65002,69002,54002,57002,570039.200
12. Jan. 20242,71002,77002,59002,71002,7100147.100
11. Jan. 20242,48002,80002,45002,71002,7100205.300
10. Jan. 20242,53002,64802,45002,58002,5800174.700
09. Jan. 20242,64002,70002,53002,54002,5400120.600
08. Jan. 20242,52002,70002,44002,69002,6900258.700
05. Jan. 20242,49002,71192,40012,52002,5200222.100
04. Jan. 20242,73002,73502,32002,54002,5400369.700
03. Jan. 20242,86003,05002,58552,68002,6800385.900
02. Jan. 20242,84002,94002,55002,77002,7700456.200
29. Dez. 20233,00003,24002,56003,03003,03001.646.400
29. Dez. 20231:16 Aktiensplit
28. Dez. 20232,78083,36002,40322,82882,82881.218.619
27. Dez. 20232,57762,57762,08002,37442,3744229.994
26. Dez. 20232,72002,78242,48162,57762,577695.181
22. Dez. 20232,72002,87842,72002,79042,790440.225
21. Dez. 20232,87202,87842,74562,78402,784024.081
20. Dez. 20232,88002,89602,73602,83202,832023.500
19. Dez. 20232,80002,95202,78722,89602,896020.644
18. Dez. 20232,96002,96642,84802,91522,915211.331
15. Dez. 20232,96003,03682,84802,89762,897638.213
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...