V.F. Corporation VFC
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$14,20+0,13 (+0,96 %)
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 | $14,18 | +0,85 % | $14,11 | $14,41 | $14,02 | 1,04M |
| 2026-09-30 | $14,06 | -3,03 % | $14,63 | $14,68 | $13,93 | 9,86M |
| 2026-09-29 | $14,50 | +0,55 % | $14,51 | $14,53 | $14,16 | 11,10M |
| 2026-09-28 | $14,42 | +1,91 % | $13,97 | $14,67 | $13,85 | 12,66M |
| 2026-09-25 | $14,15 | +3,36 % | $13,84 | $14,16 | $13,67 | 8,71M |
| 2026-09-24 | $13,69 | +1,26 % | $13,53 | $13,78 | $13,28 | 8,66M |
| 2026-09-23 | $13,52 | -0,22 % | $13,53 | $13,71 | $13,35 | 7,16M |
| 2026-09-22 | $13,55 | +3,83 % | $13,31 | $13,74 | $13,31 | 9,48M |
| 2026-09-21 | $13,05 | +2,03 % | $13,10 | $13,12 | $12,77 | 7,64M |
| 2026-09-18 | $12,79 | -1,08 % | $12,92 | $13,10 | $12,77 | 9,14M |
| 2026-09-17 | $12,93 | +1,57 % | $12,92 | $13,16 | $12,72 | 5,27M |
| 2026-09-16 | $12,73 | +0,16 % | $12,75 | $13,08 | $12,60 | 7,39M |
| 2026-09-15 | $12,71 | -2,75 % | $12,99 | $13,07 | $12,69 | 5,68M |
| 2026-09-14 | $13,07 | -0,76 % | $12,77 | $13,15 | $12,76 | 7,10M |
| 2026-09-11 | $13,17 | +4,36 % | $12,80 | $13,30 | $12,79 | 7,62M |
| 2026-09-10 | $12,62 | -2,25 % | $12,53 | $12,75 | $12,46 | 7,68M |
| 2026-09-09 | $12,91 | -2,20 % | $13,14 | $13,19 | $12,88 | 6,08M |
| 2026-09-08 | $13,20 | -1,86 % | $13,50 | $13,65 | $13,17 | 4,92M |
| 2026-09-04 | $13,45 | +2,36 % | $12,99 | $13,54 | $12,99 | 7,88M |
| 2026-09-03 | $13,14 | -0,61 % | $13,48 | $13,49 | $12,94 | 8,11M |
| 2026-09-02 | $13,22 | +0,99 % | $13,21 | $13,45 | $13,15 | 5,21M |
| 2026-09-01 | $13,09 | -2,60 % | $13,29 | $13,34 | $13,00 | 7,85M |
| 2026-08-31 | $13,44 | -1,68 % | $13,51 | $13,59 | $13,32 | 5,96M |
| 2026-08-28 | $13,67 | +0,22 % | $13,75 | $13,89 | $13,66 | 4,42M |
| 2026-08-27 | $13,64 | -1,80 % | $13,92 | $13,92 | $13,60 | 4,45M |
| 2026-08-26 | $13,89 | +0,29 % | $13,87 | $14,00 | $13,79 | 4,98M |
| 2026-08-25 | $13,85 | -3,21 % | $14,14 | $14,22 | $13,72 | 6,12M |
| 2026-08-24 | $14,31 | -0,42 % | $14,35 | $14,56 | $14,25 | 6,71M |
| 2026-08-21 | $14,37 | +3,01 % | $14,06 | $14,51 | $14,06 | 6,28M |
| 2026-08-20 | $13,95 | -2,92 % | $14,24 | $14,24 | $13,86 | 5,33M |
| 2026-08-19 | $14,37 | +0,42 % | $14,46 | $14,63 | $14,30 | 4,13M |
| 2026-08-18 | $14,31 | -1,17 % | $14,61 | $14,72 | $14,28 | 6,25M |
| 2026-08-17 | $14,48 | -2,62 % | $15,08 | $15,32 | $14,34 | 5,92M |
| 2026-08-14 | $14,87 | +0,88 % | $14,70 | $14,91 | $14,65 | 4,70M |
| 2026-08-13 | $14,74 | +1,17 % | $14,73 | $14,84 | $14,50 | 6,31M |
| 2026-08-12 | $14,57 | -1,42 % | $14,80 | $14,94 | $14,50 | 5,96M |
| 2026-08-11 | $14,78 | -0,81 % | $14,84 | $15,06 | $14,61 | 7,18M |
| 2026-08-10 | $14,90 | -0,60 % | $14,90 | $15,09 | $14,76 | 5,39M |
| 2026-08-07 | $14,99 | +1,63 % | $14,84 | $15,02 | $14,56 | 6,11M |
| 2026-08-06 | $14,75 | -3,09 % | $15,05 | $15,19 | $14,73 | 6,98M |
| 2026-08-05 | $15,22 | -0,07 % | $15,33 | $15,42 | $15,17 | 7,64M |
| 2026-08-04 | $15,23 | +2,08 % | $14,83 | $15,42 | $14,75 | 9,96M |
| 2026-08-03 | $14,92 | +4,19 % | $14,91 | $15,35 | $14,70 | 10,99M |
| 2026-07-31 | $14,32 | -4,28 % | $14,94 | $15,08 | $14,28 | 10,41M |
| 2026-07-30 | $14,96 | -0,80 % | $15,03 | $15,19 | $14,65 | 14,27M |
| 2026-07-29 | $15,08 | -17,37 % | $16,04 | $16,26 | $14,70 | 27,82M |
| 2026-07-28 | $18,25 | +6,60 % | $17,24 | $18,26 | $17,24 | 12,14M |
| 2026-07-27 | $17,12 | +0,53 % | $17,15 | $17,48 | $17,03 | 6,57M |
| 2026-07-24 | $17,03 | +3,02 % | $16,58 | $17,28 | $16,51 | 6,49M |
| 2026-07-23 | $16,53 | -3,73 % | $16,76 | $16,86 | $16,32 | 8,22M |
| 2026-07-22 | $17,17 | +1,54 % | $16,77 | $17,17 | $16,70 | 6,55M |
| 2026-07-21 | $16,91 | +0,18 % | $16,75 | $16,96 | $16,55 | 6,43M |
| 2026-07-20 | $16,88 | -0,59 % | $16,89 | $17,08 | $16,70 | 5,77M |
| 2026-07-17 | $16,98 | -2,86 % | $17,29 | $17,30 | $16,78 | 7,11M |
| 2026-07-16 | $17,48 | +1,39 % | $17,27 | $17,52 | $17,10 | 5,22M |
| 2026-07-15 | $17,24 | +3,42 % | $16,76 | $17,57 | $16,67 | 6,68M |
| 2026-07-14 | $16,67 | -1,24 % | $16,90 | $16,92 | $16,46 | 4,07M |
| 2026-07-13 | $16,88 | +0,66 % | $16,84 | $17,31 | $16,81 | 5,90M |
| 2026-07-10 | $16,77 | +1,45 % | $16,65 | $16,96 | $16,51 | 4,15M |
| 2026-07-09 | $16,53 | +3,18 % | $16,03 | $16,79 | $15,85 | 4,27M |
| 2026-07-08 | $16,02 | -2,61 % | $16,23 | $16,23 | $15,66 | 6,08M |
| 2026-07-07 | $16,45 | -0,30 % | $16,50 | $16,61 | $16,19 | 4,11M |
| 2026-07-06 | $16,50 | +1,23 % | $16,47 | $16,67 | $16,08 | 6,36M |
| 2026-07-02 | $16,30 | -3,15 % | $16,99 | $17,11 | $16,11 | 6,84M |
| 2026-07-01 | $16,83 | +0,90 % | $16,66 | $17,19 | $16,45 | 5,71M |
| 2026-06-30 | $16,68 | -0,12 % | $16,60 | $16,99 | $16,38 | 5,48M |
| 2026-06-29 | $16,70 | -3,86 % | $17,51 | $17,51 | $16,65 | 8,36M |
| 2026-06-26 | $17,37 | +2,42 % | $16,76 | $17,50 | $16,72 | 7,73M |
| 2026-06-25 | $16,96 | -1,51 % | $17,30 | $17,50 | $16,83 | 5,26M |
| 2026-06-24 | $17,22 | +1,83 % | $16,85 | $17,52 | $16,73 | 6,91M |
| 2026-06-23 | $16,91 | -0,70 % | $16,65 | $16,92 | $16,55 | 5,18M |
| 2026-06-22 | $17,03 | -1,73 % | $17,33 | $17,33 | $16,80 | 5,45M |
| 2026-06-18 | $17,33 | +3,77 % | $16,92 | $17,41 | $16,92 | 8,16M |
| 2026-06-17 | $16,70 | -5,65 % | $17,60 | $18,23 | $16,65 | 6,59M |
| 2026-06-16 | $17,70 | -1,50 % | $18,00 | $18,20 | $17,60 | 5,32M |
| 2026-06-15 | $17,97 | +1,87 % | $18,05 | $18,48 | $17,80 | 11,32M |
| 2026-06-12 | $17,64 | +0,86 % | $17,69 | $17,91 | $17,41 | 14,61M |
| 2026-06-11 | $17,49 | +6,58 % | $16,73 | $17,64 | $16,67 | 10,57M |
| 2026-06-10 | $16,41 | -3,53 % | $16,80 | $16,98 | $16,39 | 4,79M |
| 2026-06-09 | $17,01 | +2,35 % | $16,79 | $17,54 | $16,70 | 7,45M |
| 2026-06-08 | $16,62 | +0,18 % | $16,40 | $16,69 | $16,23 | 6,76M |
| 2026-06-05 | $16,59 | +0,48 % | $16,37 | $16,60 | $16,15 | 5,78M |
| 2026-06-04 | $16,51 | +0,61 % | $16,57 | $16,71 | $16,22 | 5,78M |
| 2026-06-03 | $16,41 | -1,80 % | $16,51 | $16,81 | $16,34 | 5,05M |
| 2026-06-02 | $16,71 | +0,06 % | $16,68 | $17,00 | $16,63 | 7,09M |
| 2026-06-01 | $16,70 | -2,79 % | $16,83 | $16,95 | $16,37 | 5,91M |
| 2026-05-29 | $17,18 | -4,18 % | $17,88 | $17,88 | $17,09 | 6,90M |
| 2026-05-28 | $17,93 | +2,99 % | $17,27 | $18,07 | $16,98 | 10,68M |
| 2026-05-27 | $17,41 | +4,19 % | $16,97 | $17,68 | $16,97 | 9,86M |
| 2026-05-26 | $16,71 | +0,06 % | $17,00 | $17,11 | $16,25 | 8,67M |