Visteon Corporation VC
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$87,28+0,60 (+0,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86,43 | -0,28 % | $86,21 | $87,08 | $85,68 | 61,78K |
| 2026-09-30 | $86,68 | -0,44 % | $87,49 | $88,87 | $86,41 | 535,80K |
| 2026-09-29 | $87,06 | +0,13 % | $87,26 | $88,07 | $86,14 | 776,80K |
| 2026-09-28 | $86,95 | -3,88 % | $89,86 | $89,94 | $86,56 | 756,60K |
| 2026-09-25 | $90,46 | +0,68 % | $89,99 | $90,91 | $89,66 | 504,20K |
| 2026-09-24 | $89,85 | -3,42 % | $92,67 | $93,10 | $88,86 | 489,90K |
| 2026-09-23 | $93,03 | +1,13 % | $90,81 | $93,60 | $89,71 | 423,80K |
| 2026-09-22 | $91,99 | +0,11 % | $92,62 | $93,67 | $91,52 | 428,90K |
| 2026-09-21 | $91,89 | -2,87 % | $95,03 | $95,28 | $91,81 | 541,20K |
| 2026-09-18 | $94,61 | -3,46 % | $97,66 | $97,66 | $93,07 | 1,51M |
| 2026-09-17 | $98,00 | +0,54 % | $99,37 | $99,93 | $97,08 | 414,60K |
| 2026-09-16 | $97,47 | -0,20 % | $98,08 | $99,56 | $95,99 | 717,40K |
| 2026-09-15 | $97,67 | -2,34 % | $100,15 | $100,15 | $97,08 | 734,10K |
| 2026-09-14 | $100,01 | -0,91 % | $99,81 | $100,26 | $98,59 | 464,40K |
| 2026-09-11 | $100,93 | +0,37 % | $102,07 | $102,07 | $100,28 | 231,10K |
| 2026-09-10 | $100,56 | +0,94 % | $98,96 | $100,62 | $97,64 | 233,60K |
| 2026-09-09 | $99,62 | -1,03 % | $100,40 | $101,17 | $99,38 | 412,80K |
| 2026-09-08 | $100,66 | -1,93 % | $102,33 | $102,40 | $99,01 | 319,40K |
| 2026-09-04 | $102,64 | +0,36 % | $101,70 | $103,41 | $100,89 | 275,90K |
| 2026-09-03 | $102,27 | +0,54 % | $102,50 | $103,22 | $100,55 | 337,90K |
| 2026-09-02 | $101,72 | +0,95 % | $100,75 | $103,00 | $100,23 | 302,10K |
| 2026-09-01 | $100,76 | -1,04 % | $100,68 | $101,38 | $99,84 | 522,20K |
| 2026-08-31 | $101,82 | -0,20 % | $102,64 | $103,05 | $101,50 | 377,10K |
| 2026-08-28 | $102,02 | +1,03 % | $101,37 | $102,92 | $100,37 | 346,20K |
| 2026-08-27 | $100,98 | -2,61 % | $103,26 | $104,20 | $100,67 | 784,40K |
| 2026-08-26 | $103,69 | +0,11 % | $104,17 | $104,23 | $102,47 | 375,30K |
| 2026-08-25 | $103,58 | +1,69 % | $101,90 | $103,96 | $100,98 | 285,90K |
| 2026-08-24 | $101,86 | -3,85 % | $105,94 | $105,94 | $100,11 | 411,10K |
| 2026-08-21 | $105,94 | +0,57 % | $106,45 | $108,08 | $105,37 | 264,10K |
| 2026-08-20 | $105,34 | -0,49 % | $105,69 | $105,69 | $103,85 | 306,70K |
| 2026-08-19 | $105,86 | +0,28 % | $105,46 | $107,83 | $105,39 | 304,30K |
| 2026-08-18 | $105,56 | -2,08 % | $107,80 | $107,80 | $104,99 | 603,00K |
| 2026-08-17 | $107,80 | -0,39 % | $107,56 | $108,51 | $106,46 | 305,80K |
| 2026-08-14 | $108,22 | +0,90 % | $107,25 | $108,46 | $106,42 | 185,30K |
| 2026-08-13 | $107,25 | +0,81 % | $106,76 | $107,47 | $104,93 | 324,90K |
| 2026-08-12 | $106,39 | +0,19 % | $105,55 | $106,58 | $104,97 | 386,90K |
| 2026-08-11 | $106,19 | +1,34 % | $105,17 | $107,11 | $104,91 | 253,40K |
| 2026-08-10 | $104,79 | +0,63 % | $104,13 | $105,02 | $102,51 | 428,90K |
| 2026-08-07 | $104,13 | +0,90 % | $103,43 | $106,64 | $103,43 | 324,00K |
| 2026-08-06 | $103,20 | -1,08 % | $104,90 | $104,90 | $102,54 | 396,40K |
| 2026-08-05 | $104,33 | -1,02 % | $104,52 | $109,54 | $103,62 | 376,50K |
| 2026-08-04 | $105,40 | -0,08 % | $103,31 | $105,45 | $101,27 | 463,20K |
| 2026-08-03 | $105,48 | +0,90 % | $105,24 | $105,93 | $103,88 | 385,40K |
| 2026-07-31 | $104,54 | -0,49 % | $104,27 | $105,11 | $101,92 | 439,30K |
| 2026-07-30 | $105,06 | -1,56 % | $106,67 | $108,22 | $104,45 | 566,20K |
| 2026-07-29 | $106,72 | -0,20 % | $107,80 | $108,89 | $105,64 | 852,20K |
| 2026-07-28 | $106,93 | +1,32 % | $104,41 | $108,68 | $103,24 | 489,30K |
| 2026-07-27 | $105,54 | +1,73 % | $104,74 | $105,63 | $103,17 | 479,50K |
| 2026-07-24 | $103,75 | +3,64 % | $99,83 | $106,49 | $99,83 | 778,40K |
| 2026-07-23 | $100,11 | -2,96 % | $98,15 | $103,10 | $95,14 | 877,90K |
| 2026-07-22 | $103,16 | -0,84 % | $103,93 | $105,87 | $102,86 | 410,10K |
| 2026-07-21 | $104,03 | +2,38 % | $102,91 | $104,82 | $101,26 | 429,80K |
| 2026-07-20 | $101,61 | -3,09 % | $105,56 | $105,56 | $101,47 | 562,40K |
| 2026-07-17 | $104,85 | -1,35 % | $104,14 | $106,49 | $101,81 | 505,20K |
| 2026-07-16 | $106,29 | +0,66 % | $104,77 | $107,30 | $104,77 | 399,20K |
| 2026-07-15 | $105,59 | +1,56 % | $103,97 | $107,25 | $103,97 | 320,10K |
| 2026-07-14 | $103,97 | +0,42 % | $105,05 | $105,05 | $102,61 | 344,60K |
| 2026-07-13 | $103,54 | -2,85 % | $106,58 | $107,50 | $103,14 | 399,40K |
| 2026-07-10 | $106,58 | -0,24 % | $107,46 | $109,02 | $106,42 | 458,60K |
| 2026-07-09 | $106,84 | +2,45 % | $104,27 | $107,75 | $103,52 | 485,80K |
| 2026-07-08 | $104,29 | -1,40 % | $104,86 | $105,05 | $101,36 | 443,40K |
| 2026-07-07 | $105,77 | -1,93 % | $106,34 | $107,57 | $105,10 | 611,90K |
| 2026-07-06 | $107,85 | +5,27 % | $101,43 | $107,95 | $100,68 | 541,20K |
| 2026-07-02 | $102,45 | +3,46 % | $99,02 | $103,09 | $99,02 | 860,10K |
| 2026-07-01 | $99,02 | -0,19 % | $98,74 | $100,42 | $97,96 | 722,30K |
| 2026-06-30 | $99,21 | +4,50 % | $95,31 | $99,61 | $95,30 | 833,00K |
| 2026-06-29 | $94,94 | -7,90 % | $102,28 | $102,28 | $93,82 | 1,78M |
| 2026-06-26 | $103,08 | -7,55 % | $106,35 | $106,35 | $96,93 | 2,11M |
| 2026-06-25 | $111,50 | -5,64 % | $124,00 | $125,00 | $110,38 | 1,17M |
| 2026-06-24 | $118,16 | +2,02 % | $115,67 | $118,30 | $115,22 | 655,30K |
| 2026-06-23 | $115,82 | -3,48 % | $118,10 | $121,01 | $115,79 | 703,80K |
| 2026-06-22 | $120,00 | +5,44 % | $123,00 | $126,95 | $119,36 | 1,22M |
| 2026-06-18 | $113,81 | +3,09 % | $110,59 | $114,07 | $108,75 | 904,80K |
| 2026-06-17 | $110,40 | -1,55 % | $110,90 | $114,79 | $110,09 | 493,90K |
| 2026-06-16 | $112,14 | -4,06 % | $116,89 | $118,39 | $111,70 | 448,10K |
| 2026-06-15 | $116,89 | -1,31 % | $120,40 | $121,35 | $116,36 | 338,80K |
| 2026-06-12 | $118,44 | -1,34 % | $120,62 | $122,00 | $118,28 | 378,50K |
| 2026-06-11 | $120,05 | +2,00 % | $118,88 | $120,56 | $116,48 | 396,80K |
| 2026-06-10 | $117,70 | -1,38 % | $119,53 | $121,86 | $117,54 | 428,50K |
| 2026-06-09 | $119,35 | -0,91 % | $121,76 | $122,69 | $117,31 | 420,20K |
| 2026-06-08 | $120,44 | +2,54 % | $119,36 | $121,62 | $119,01 | 422,90K |
| 2026-06-05 | $117,46 | -3,56 % | $120,00 | $121,18 | $116,76 | 287,50K |
| 2026-06-04 | $121,80 | -1,10 % | $122,46 | $123,40 | $120,58 | 643,30K |
| 2026-06-03 | $123,15 | -0,61 % | $122,23 | $125,12 | $121,83 | 423,60K |
| 2026-06-02 | $123,90 | +4,87 % | $119,40 | $125,00 | $119,37 | 471,20K |
| 2026-06-01 | $118,15 | -0,12 % | $116,50 | $118,42 | $115,83 | 365,20K |
| 2026-05-29 | $118,29 | -0,70 % | $118,97 | $121,04 | $117,63 | 475,80K |
| 2026-05-28 | $119,12 | +1,09 % | $117,12 | $119,59 | $115,35 | 456,00K |
| 2026-05-27 | $117,84 | +1,01 % | $117,87 | $119,87 | $117,07 | 502,50K |
| 2026-05-26 | $116,66 | +2,81 % | $114,23 | $117,26 | $113,57 | 397,60K |