VinFast Auto Ltd. VFS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,12-0,04 (-1,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,12 | -1,27 % | $3,20 | $3,20 | $3,10 | 232,00K |
| 2026-09-29 | $3,16 | +0,64 % | $3,20 | $3,21 | $3,14 | 179,20K |
| 2026-09-28 | $3,14 | -1,26 % | $3,16 | $3,18 | $3,11 | 278,80K |
| 2026-09-25 | $3,18 | +1,60 % | $3,14 | $3,20 | $3,13 | 279,60K |
| 2026-09-24 | $3,13 | -2,03 % | $3,19 | $3,21 | $3,10 | 445,20K |
| 2026-09-23 | $3,19 | -1,08 % | $3,24 | $3,29 | $3,18 | 399,50K |
| 2026-09-22 | $3,23 | -4,44 % | $3,33 | $3,47 | $3,23 | 663,30K |
| 2026-09-21 | $3,38 | +4,64 % | $3,23 | $3,39 | $3,21 | 592,00K |
| 2026-09-18 | $3,23 | -0,31 % | $3,24 | $3,26 | $3,13 | 340,20K |
| 2026-09-17 | $3,24 | +3,85 % | $3,12 | $3,25 | $3,12 | 472,10K |
| 2026-09-16 | $3,12 | 0,00 % | $3,17 | $3,17 | $3,10 | 279,30K |
| 2026-09-15 | $3,12 | -0,32 % | $3,12 | $3,16 | $3,10 | 262,00K |
| 2026-09-14 | $3,13 | -2,49 % | $3,18 | $3,20 | $3,09 | 238,80K |
| 2026-09-11 | $3,21 | +6,64 % | $3,05 | $3,21 | $3,04 | 684,20K |
| 2026-09-10 | $3,01 | -1,63 % | $3,10 | $3,10 | $3,00 | 488,10K |
| 2026-09-09 | $3,06 | -1,29 % | $3,07 | $3,09 | $3,05 | 254,80K |
| 2026-09-08 | $3,10 | +0,65 % | $3,10 | $3,11 | $3,06 | 423,70K |
| 2026-09-04 | $3,08 | 0,00 % | $3,08 | $3,09 | $3,07 | 193,70K |
| 2026-09-03 | $3,08 | -0,96 % | $3,20 | $3,20 | $3,08 | 302,30K |
| 2026-09-02 | $3,11 | 0,00 % | $3,12 | $3,13 | $3,08 | 218,00K |
| 2026-09-01 | $3,11 | -1,11 % | $3,11 | $3,13 | $3,09 | 187,80K |
| 2026-08-31 | $3,14 | +2,11 % | $3,09 | $3,21 | $3,09 | 423,30K |
| 2026-08-28 | $3,08 | -2,22 % | $3,15 | $3,16 | $3,06 | 387,90K |
| 2026-08-27 | $3,15 | +2,27 % | $3,09 | $3,26 | $3,08 | 753,00K |
| 2026-08-26 | $3,08 | -1,60 % | $3,13 | $3,16 | $3,06 | 189,00K |
| 2026-08-25 | $3,13 | +1,29 % | $3,08 | $3,16 | $3,08 | 176,00K |
| 2026-08-24 | $3,09 | -0,64 % | $3,08 | $3,11 | $3,04 | 247,30K |
| 2026-08-21 | $3,11 | -0,32 % | $3,15 | $3,17 | $3,09 | 267,40K |
| 2026-08-20 | $3,12 | -0,64 % | $3,13 | $3,14 | $3,08 | 150,50K |
| 2026-08-19 | $3,14 | +1,95 % | $3,11 | $3,16 | $3,06 | 259,20K |
| 2026-08-18 | $3,08 | -1,28 % | $3,11 | $3,34 | $3,04 | 1,07M |
| 2026-08-17 | $3,12 | -1,58 % | $3,15 | $3,18 | $3,11 | 190,60K |
| 2026-08-14 | $3,17 | +0,63 % | $3,16 | $3,18 | $3,13 | 190,80K |
| 2026-08-13 | $3,15 | +0,96 % | $3,10 | $3,16 | $3,09 | 177,00K |
| 2026-08-12 | $3,12 | -0,32 % | $3,15 | $3,15 | $3,10 | 176,10K |
| 2026-08-11 | $3,13 | -1,88 % | $3,20 | $3,23 | $3,10 | 476,80K |
| 2026-08-10 | $3,19 | -4,78 % | $3,33 | $3,33 | $3,16 | 336,00K |
| 2026-08-07 | $3,35 | +2,13 % | $3,28 | $3,39 | $3,28 | 198,20K |
| 2026-08-06 | $3,28 | +2,50 % | $3,20 | $3,31 | $3,20 | 235,90K |
| 2026-08-05 | $3,20 | -3,90 % | $3,36 | $3,40 | $3,19 | 515,80K |
| 2026-08-04 | $3,33 | +5,38 % | $3,16 | $3,37 | $3,15 | 395,30K |
| 2026-08-03 | $3,16 | +1,61 % | $3,16 | $3,20 | $3,13 | 372,50K |
| 2026-07-31 | $3,11 | +0,32 % | $3,17 | $3,17 | $3,04 | 299,00K |
| 2026-07-30 | $3,10 | +3,33 % | $3,04 | $3,11 | $3,02 | 355,30K |
| 2026-07-29 | $3,00 | +1,01 % | $2,97 | $3,05 | $2,96 | 264,20K |
| 2026-07-28 | $2,97 | +0,68 % | $2,94 | $3,00 | $2,90 | 438,20K |
| 2026-07-27 | $2,95 | +3,51 % | $2,91 | $2,96 | $2,86 | 521,80K |
| 2026-07-24 | $2,85 | -7,17 % | $3,08 | $3,08 | $2,85 | 967,20K |
| 2026-07-23 | $3,07 | -2,38 % | $3,13 | $3,16 | $3,06 | 482,60K |
| 2026-07-22 | $3,14 | -1,41 % | $3,19 | $3,24 | $3,14 | 190,90K |
| 2026-07-21 | $3,19 | +2,24 % | $3,10 | $3,24 | $3,10 | 357,00K |
| 2026-07-20 | $3,12 | -0,95 % | $3,14 | $3,16 | $3,08 | 321,70K |
| 2026-07-17 | $3,15 | +1,29 % | $3,11 | $3,15 | $3,07 | 284,60K |
| 2026-07-16 | $3,11 | +0,65 % | $3,06 | $3,13 | $3,05 | 260,80K |
| 2026-07-15 | $3,09 | -0,96 % | $3,20 | $3,20 | $3,03 | 638,10K |
| 2026-07-14 | $3,12 | +1,63 % | $3,11 | $3,26 | $3,05 | 789,80K |
| 2026-07-13 | $3,07 | +0,66 % | $3,09 | $3,09 | $3,01 | 408,50K |
| 2026-07-10 | $3,05 | +0,83 % | $3,11 | $3,11 | $3,03 | 385,70K |
| 2026-07-09 | $3,03 | -0,49 % | $3,08 | $3,08 | $3,00 | 472,50K |
| 2026-07-08 | $3,04 | -2,25 % | $3,07 | $3,08 | $3,02 | 237,90K |
| 2026-07-07 | $3,11 | 0,00 % | $3,09 | $3,12 | $3,02 | 286,30K |
| 2026-07-06 | $3,11 | +1,30 % | $3,15 | $3,15 | $3,08 | 327,00K |
| 2026-07-02 | $3,07 | -0,65 % | $3,15 | $3,21 | $3,05 | 423,80K |
| 2026-07-01 | $3,09 | -0,96 % | $3,14 | $3,16 | $3,08 | 336,40K |
| 2026-06-30 | $3,12 | +2,97 % | $3,05 | $3,12 | $3,02 | 505,60K |
| 2026-06-29 | $3,03 | 0,00 % | $3,04 | $3,14 | $2,98 | 830,40K |
| 2026-06-26 | $3,03 | -1,62 % | $3,07 | $3,10 | $3,02 | 461,80K |
| 2026-06-25 | $3,08 | -1,60 % | $3,15 | $3,15 | $3,07 | 296,80K |
| 2026-06-24 | $3,13 | -0,95 % | $3,17 | $3,21 | $3,09 | 428,70K |
| 2026-06-23 | $3,16 | +2,60 % | $3,02 | $3,17 | $3,02 | 328,30K |
| 2026-06-22 | $3,08 | +1,32 % | $3,04 | $3,10 | $2,99 | 486,80K |
| 2026-06-18 | $3,04 | 0,00 % | $3,04 | $3,10 | $3,01 | 638,40K |
| 2026-06-17 | $3,04 | -1,94 % | $3,11 | $3,16 | $3,03 | 339,20K |
| 2026-06-16 | $3,10 | -2,21 % | $3,17 | $3,22 | $3,07 | 631,00K |
| 2026-06-15 | $3,17 | +0,63 % | $3,22 | $3,25 | $3,13 | 424,30K |
| 2026-06-12 | $3,15 | +1,94 % | $3,10 | $3,17 | $3,07 | 563,70K |
| 2026-06-11 | $3,09 | +1,31 % | $3,08 | $3,16 | $3,04 | 409,30K |
| 2026-06-10 | $3,05 | +0,33 % | $3,00 | $3,10 | $3,00 | 838,60K |
| 2026-06-09 | $3,04 | -0,33 % | $3,05 | $3,10 | $2,99 | 749,80K |
| 2026-06-08 | $3,05 | -4,98 % | $3,03 | $3,13 | $2,90 | 1,29M |
| 2026-06-05 | $3,21 | -3,60 % | $3,33 | $3,33 | $3,20 | 551,40K |
| 2026-06-04 | $3,33 | -1,48 % | $3,35 | $3,41 | $3,33 | 427,80K |
| 2026-06-03 | $3,38 | 0,00 % | $3,38 | $3,38 | $3,29 | 430,90K |
| 2026-06-02 | $3,38 | -2,59 % | $3,45 | $3,50 | $3,32 | 521,10K |
| 2026-06-01 | $3,47 | -0,57 % | $3,43 | $3,65 | $3,39 | 1,37M |
| 2026-05-29 | $3,49 | -1,97 % | $3,50 | $3,53 | $3,44 | 473,10K |
| 2026-05-28 | $3,56 | -0,56 % | $3,56 | $3,58 | $3,51 | 291,50K |
| 2026-05-27 | $3,58 | -0,28 % | $3,57 | $3,64 | $3,54 | 228,30K |
| 2026-05-26 | $3,59 | +0,56 % | $3,63 | $3,65 | $3,53 | 481,00K |
| 2026-05-22 | $3,57 | -1,11 % | $3,63 | $3,64 | $3,52 | 431,60K |