Versigent PLC VGNT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$45,96+1,02 (+2,27 %)
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 | $45,93 | +2,20 % | $44,94 | $46,06 | $44,19 | 221,45K |
| 2026-09-30 | $44,94 | -1,58 % | $45,64 | $46,00 | $44,92 | 1,02M |
| 2026-09-29 | $45,66 | +0,57 % | $45,50 | $45,81 | $44,58 | 520,10K |
| 2026-09-28 | $45,40 | -2,85 % | $46,28 | $46,46 | $45,06 | 690,00K |
| 2026-09-25 | $46,73 | +3,34 % | $45,53 | $46,92 | $45,51 | 592,10K |
| 2026-09-24 | $45,22 | -2,12 % | $46,10 | $46,15 | $44,30 | 567,80K |
| 2026-09-23 | $46,20 | -1,89 % | $46,55 | $47,14 | $45,75 | 370,30K |
| 2026-09-22 | $47,09 | +0,04 % | $47,69 | $47,69 | $45,91 | 630,80K |
| 2026-09-21 | $47,07 | +2,64 % | $46,27 | $47,30 | $45,64 | 725,90K |
| 2026-09-18 | $45,86 | -3,49 % | $47,68 | $47,68 | $45,11 | 2,61M |
| 2026-09-17 | $47,52 | +4,62 % | $46,00 | $47,58 | $45,80 | 1,07M |
| 2026-09-16 | $45,42 | +0,51 % | $45,47 | $46,29 | $44,91 | 832,80K |
| 2026-09-15 | $45,19 | -1,93 % | $45,75 | $46,14 | $45,12 | 630,00K |
| 2026-09-14 | $46,08 | -1,73 % | $46,08 | $46,71 | $45,86 | 633,30K |
| 2026-09-11 | $46,89 | +1,06 % | $47,17 | $47,34 | $46,47 | 372,50K |
| 2026-09-10 | $46,40 | +1,44 % | $45,01 | $47,11 | $44,87 | 470,60K |
| 2026-09-09 | $45,74 | -3,48 % | $47,09 | $47,58 | $44,99 | 1,14M |
| 2026-09-08 | $47,39 | -5,64 % | $50,00 | $50,19 | $47,30 | 784,60K |
| 2026-09-04 | $50,22 | +3,72 % | $48,44 | $50,25 | $48,03 | 524,10K |
| 2026-09-03 | $48,42 | +3,44 % | $47,66 | $48,98 | $47,34 | 588,40K |
| 2026-09-02 | $46,81 | +1,34 % | $46,48 | $47,85 | $46,42 | 509,30K |
| 2026-09-01 | $46,19 | -2,55 % | $46,37 | $46,74 | $45,00 | 792,30K |
| 2026-08-31 | $47,40 | -1,68 % | $48,20 | $49,05 | $47,24 | 630,20K |
| 2026-08-28 | $48,21 | -0,72 % | $48,67 | $49,32 | $48,07 | 460,60K |
| 2026-08-27 | $48,56 | +2,53 % | $47,10 | $48,76 | $47,10 | 789,10K |
| 2026-08-26 | $47,36 | +0,30 % | $47,31 | $48,01 | $47,15 | 573,60K |
| 2026-08-25 | $47,22 | +0,55 % | $47,02 | $47,40 | $46,16 | 457,20K |
| 2026-08-24 | $46,96 | -4,61 % | $48,97 | $49,62 | $46,92 | 676,50K |
| 2026-08-21 | $49,23 | +5,53 % | $46,84 | $49,46 | $46,84 | 937,00K |
| 2026-08-20 | $46,65 | -1,58 % | $47,00 | $48,00 | $46,07 | 401,80K |
| 2026-08-19 | $47,40 | +1,52 % | $47,40 | $48,39 | $46,77 | 756,30K |
| 2026-08-18 | $46,69 | -0,19 % | $46,30 | $46,84 | $45,82 | 617,60K |
| 2026-08-17 | $46,78 | +1,26 % | $46,00 | $47,33 | $44,82 | 758,00K |
| 2026-08-14 | $46,20 | +1,45 % | $45,43 | $46,95 | $44,87 | 906,90K |
| 2026-08-13 | $45,54 | +0,24 % | $45,52 | $46,15 | $44,74 | 776,50K |
| 2026-08-12 | $45,43 | -1,37 % | $46,47 | $46,68 | $45,25 | 768,40K |
| 2026-08-11 | $46,06 | +4,56 % | $44,28 | $46,68 | $44,05 | 741,80K |
| 2026-08-10 | $44,05 | -0,11 % | $44,00 | $44,21 | $43,20 | 682,40K |
| 2026-08-07 | $44,10 | +2,99 % | $43,11 | $45,13 | $42,79 | 837,10K |
| 2026-08-06 | $42,82 | -4,91 % | $44,66 | $44,86 | $42,78 | 903,60K |
| 2026-08-05 | $45,03 | -1,68 % | $46,08 | $46,71 | $44,80 | 1,23M |
| 2026-08-04 | $45,80 | +8,94 % | $45,55 | $47,01 | $42,81 | 2,47M |
| 2026-08-03 | $42,04 | +1,67 % | $41,35 | $42,97 | $41,06 | 1,21M |
| 2026-07-31 | $41,35 | -1,29 % | $41,70 | $42,29 | $40,15 | 892,80K |
| 2026-07-30 | $41,89 | -2,63 % | $43,28 | $43,55 | $41,28 | 785,00K |
| 2026-07-29 | $43,02 | -2,60 % | $43,72 | $44,68 | $42,85 | 715,60K |
| 2026-07-28 | $44,17 | +5,87 % | $41,71 | $44,61 | $41,00 | 1,24M |
| 2026-07-27 | $41,72 | +0,17 % | $41,91 | $42,11 | $40,79 | 608,50K |
| 2026-07-24 | $41,65 | +1,39 % | $41,27 | $42,39 | $40,66 | 712,40K |
| 2026-07-23 | $41,08 | -0,19 % | $40,72 | $41,11 | $40,02 | 1,46M |
| 2026-07-22 | $41,16 | +0,22 % | $41,12 | $42,53 | $40,83 | 789,50K |
| 2026-07-21 | $41,07 | +2,62 % | $40,86 | $42,13 | $40,07 | 1,02M |
| 2026-07-20 | $40,02 | +0,02 % | $40,99 | $41,05 | $39,77 | 1,04M |
| 2026-07-17 | $40,01 | -0,65 % | $39,00 | $40,68 | $38,44 | 653,70K |
| 2026-07-16 | $40,27 | -1,27 % | $40,35 | $41,13 | $38,80 | 1,22M |
| 2026-07-15 | $40,79 | +2,90 % | $40,71 | $41,90 | $39,65 | 1,01M |
| 2026-07-14 | $39,64 | -2,44 % | $40,99 | $41,57 | $39,62 | 702,50K |
| 2026-07-13 | $40,63 | -1,62 % | $41,44 | $41,53 | $40,27 | 871,50K |
| 2026-07-10 | $41,30 | +1,42 % | $40,77 | $42,05 | $40,68 | 900,30K |
| 2026-07-09 | $40,72 | +0,72 % | $40,52 | $41,50 | $40,00 | 1,05M |
| 2026-07-08 | $40,43 | +1,58 % | $41,37 | $41,96 | $39,59 | 1,57M |
| 2026-07-07 | $39,80 | -6,40 % | $42,47 | $42,47 | $39,55 | 1,37M |
| 2026-07-06 | $42,52 | +5,77 % | $40,83 | $42,67 | $40,40 | 1,45M |
| 2026-07-02 | $40,20 | -3,90 % | $41,47 | $43,00 | $39,64 | 1,74M |
| 2026-07-01 | $41,83 | -0,43 % | $41,52 | $42,10 | $40,64 | 1,31M |
| 2026-06-30 | $42,01 | +6,62 % | $39,74 | $42,30 | $39,74 | 1,66M |
| 2026-06-29 | $39,40 | -4,83 % | $40,78 | $41,05 | $39,34 | 1,98M |
| 2026-06-26 | $41,40 | -2,15 % | $41,46 | $42,25 | $39,71 | 12,27M |
| 2026-06-25 | $42,31 | +0,21 % | $42,86 | $43,83 | $41,90 | 1,15M |
| 2026-06-24 | $42,22 | -1,12 % | $42,33 | $42,97 | $41,36 | 1,63M |
| 2026-06-23 | $42,70 | -6,01 % | $46,00 | $46,00 | $42,63 | 1,51M |
| 2026-06-22 | $45,43 | -1,00 % | $45,54 | $47,19 | $44,85 | 1,33M |
| 2026-06-18 | $45,89 | +1,62 % | $46,22 | $46,79 | $44,69 | 2,13M |
| 2026-06-17 | $45,16 | -2,27 % | $46,95 | $47,56 | $44,76 | 1,00M |
| 2026-06-16 | $46,21 | -1,56 % | $46,79 | $48,25 | $45,95 | 929,30K |
| 2026-06-15 | $46,94 | +0,54 % | $47,86 | $48,36 | $45,78 | 1,25M |
| 2026-06-12 | $46,69 | -3,21 % | $47,95 | $48,91 | $46,15 | 844,40K |
| 2026-06-11 | $48,24 | +1,82 % | $47,45 | $48,64 | $46,00 | 911,70K |
| 2026-06-10 | $47,38 | -4,03 % | $49,03 | $49,55 | $47,32 | 1,02M |
| 2026-06-09 | $49,37 | +0,61 % | $49,12 | $50,89 | $48,22 | 1,03M |
| 2026-06-08 | $49,07 | +3,52 % | $48,20 | $49,66 | $47,76 | 1,34M |
| 2026-06-05 | $47,40 | -5,52 % | $50,12 | $50,55 | $46,86 | 1,64M |
| 2026-06-04 | $50,17 | +0,72 % | $49,32 | $50,66 | $47,98 | 1,74M |
| 2026-06-03 | $49,81 | +10,30 % | $45,00 | $49,92 | $44,40 | 2,83M |
| 2026-06-02 | $45,16 | +1,10 % | $45,41 | $47,15 | $44,74 | 1,14M |
| 2026-06-01 | $44,67 | +1,25 % | $43,51 | $44,98 | $43,32 | 1,08M |
| 2026-05-29 | $44,12 | -0,41 % | $44,05 | $45,69 | $43,39 | 1,27M |
| 2026-05-28 | $44,30 | +0,39 % | $43,63 | $44,67 | $42,75 | 1,04M |
| 2026-05-27 | $44,13 | +7,37 % | $41,30 | $44,26 | $40,64 | 1,58M |
| 2026-05-26 | $41,10 | -0,07 % | $41,43 | $42,37 | $40,45 | 1,29M |