Vinci Compass Investments Ltd. Class A VINP
NASDAQ · Vereinigte Staaten · Finanzen
$9,32-0,03 (-0,33 %)
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 | $9,32 | -0,33 % | $9,40 | $9,43 | $9,15 | 33,99K |
| 2026-09-30 | $9,35 | +0,32 % | $9,40 | $9,40 | $9,25 | 67,70K |
| 2026-09-29 | $9,32 | +0,32 % | $9,28 | $9,34 | $9,24 | 36,90K |
| 2026-09-28 | $9,29 | -0,64 % | $9,37 | $9,43 | $9,26 | 35,80K |
| 2026-09-25 | $9,35 | +0,75 % | $9,24 | $9,41 | $9,20 | 36,20K |
| 2026-09-24 | $9,28 | -0,54 % | $9,26 | $9,49 | $9,20 | 37,10K |
| 2026-09-23 | $9,33 | -1,48 % | $9,52 | $9,52 | $9,24 | 22,80K |
| 2026-09-22 | $9,47 | -0,11 % | $9,48 | $9,60 | $9,31 | 33,00K |
| 2026-09-21 | $9,48 | +1,72 % | $10,00 | $10,00 | $9,30 | 26,30K |
| 2026-09-18 | $9,32 | +0,11 % | $9,32 | $9,37 | $9,18 | 87,80K |
| 2026-09-17 | $9,31 | +0,65 % | $9,36 | $9,43 | $9,18 | 85,40K |
| 2026-09-16 | $9,25 | -0,64 % | $9,30 | $9,49 | $9,13 | 82,30K |
| 2026-09-15 | $9,31 | -0,32 % | $9,29 | $9,35 | $9,26 | 27,30K |
| 2026-09-14 | $9,34 | -1,06 % | $9,36 | $9,42 | $9,27 | 47,20K |
| 2026-09-11 | $9,44 | -1,15 % | $9,64 | $9,64 | $9,35 | 32,80K |
| 2026-09-10 | $9,55 | +1,70 % | $9,30 | $9,61 | $9,30 | 67,40K |
| 2026-09-09 | $9,39 | -3,10 % | $9,58 | $9,62 | $9,36 | 71,40K |
| 2026-09-08 | $9,69 | +1,89 % | $9,57 | $9,75 | $9,57 | 41,30K |
| 2026-09-04 | $9,51 | -3,45 % | $9,80 | $9,85 | $9,51 | 22,60K |
| 2026-09-03 | $9,85 | -0,51 % | $9,95 | $10,00 | $9,71 | 36,60K |
| 2026-09-02 | $9,90 | +0,66 % | $9,92 | $9,96 | $9,84 | 22,50K |
| 2026-09-01 | $9,84 | +0,56 % | $9,74 | $9,90 | $9,63 | 96,10K |
| 2026-08-31 | $9,78 | +3,16 % | $9,48 | $9,80 | $9,48 | 66,00K |
| 2026-08-28 | $9,48 | -1,25 % | $9,64 | $9,66 | $9,26 | 40,30K |
| 2026-08-27 | $9,60 | +1,69 % | $9,43 | $9,71 | $9,40 | 52,60K |
| 2026-08-26 | $9,44 | -2,07 % | $9,65 | $9,70 | $9,35 | 22,70K |
| 2026-08-25 | $9,64 | -0,21 % | $9,54 | $9,69 | $9,34 | 37,30K |
| 2026-08-24 | $9,66 | +1,47 % | $9,48 | $9,74 | $9,48 | 45,40K |
| 2026-08-21 | $9,52 | +2,04 % | $9,40 | $9,68 | $9,30 | 63,50K |
| 2026-08-20 | $9,33 | -0,11 % | $9,31 | $9,40 | $9,30 | 12,90K |
| 2026-08-19 | $9,34 | +1,41 % | $9,23 | $9,40 | $9,23 | 30,10K |
| 2026-08-18 | $9,21 | -1,29 % | $9,25 | $9,39 | $9,19 | 65,30K |
| 2026-08-17 | $9,33 | -2,10 % | $9,51 | $9,59 | $9,33 | 65,60K |
| 2026-08-14 | $9,53 | +0,42 % | $9,54 | $9,74 | $9,41 | 30,40K |
| 2026-08-13 | $9,49 | -0,63 % | $9,53 | $9,55 | $9,31 | 50,70K |
| 2026-08-12 | $9,55 | -3,54 % | $9,61 | $9,69 | $9,22 | 93,60K |
| 2026-08-11 | $9,90 | -1,10 % | $9,94 | $10,15 | $9,77 | 31,00K |
| 2026-08-10 | $10,01 | -0,60 % | $10,12 | $10,12 | $9,92 | 17,30K |
| 2026-08-07 | $10,07 | +1,51 % | $10,05 | $10,21 | $9,89 | 32,90K |
| 2026-08-06 | $9,92 | +0,30 % | $9,78 | $9,99 | $9,78 | 31,20K |
| 2026-08-05 | $9,89 | +0,20 % | $9,87 | $9,98 | $9,77 | 21,30K |
| 2026-08-04 | $9,87 | -0,50 % | $9,98 | $10,00 | $9,82 | 18,70K |
| 2026-08-03 | $9,92 | +0,61 % | $9,85 | $9,97 | $9,80 | 27,90K |
| 2026-07-31 | $9,86 | -0,40 % | $9,79 | $9,87 | $9,79 | 19,00K |
| 2026-07-30 | $9,90 | +2,38 % | $9,92 | $9,92 | $9,75 | 27,60K |
| 2026-07-29 | $9,67 | -1,63 % | $9,79 | $9,98 | $9,60 | 48,90K |
| 2026-07-28 | $9,83 | +1,13 % | $9,73 | $9,87 | $9,67 | 18,00K |
| 2026-07-27 | $9,72 | +2,21 % | $9,60 | $9,76 | $9,53 | 22,50K |
| 2026-07-24 | $9,51 | -0,11 % | $9,53 | $9,67 | $9,41 | 28,40K |
| 2026-07-23 | $9,52 | -0,94 % | $9,56 | $9,81 | $9,40 | 54,40K |
| 2026-07-22 | $9,61 | -0,83 % | $9,73 | $9,73 | $9,48 | 49,40K |
| 2026-07-21 | $9,69 | +0,52 % | $9,60 | $9,73 | $9,56 | 25,90K |
| 2026-07-20 | $9,64 | -0,72 % | $9,94 | $9,94 | $9,52 | 30,30K |
| 2026-07-17 | $9,71 | -1,62 % | $9,77 | $9,91 | $9,57 | 36,20K |
| 2026-07-16 | $9,87 | -1,69 % | $9,96 | $10,01 | $9,79 | 33,60K |
| 2026-07-15 | $10,04 | +0,90 % | $10,06 | $10,14 | $9,91 | 24,50K |
| 2026-07-14 | $9,95 | +1,63 % | $9,91 | $10,34 | $9,80 | 21,00K |
| 2026-07-13 | $9,79 | -2,15 % | $9,96 | $10,01 | $9,79 | 25,30K |
| 2026-07-10 | $10,01 | +1,06 % | $9,91 | $10,20 | $9,64 | 23,80K |
| 2026-07-09 | $9,90 | +1,96 % | $9,65 | $9,97 | $9,65 | 42,60K |
| 2026-07-08 | $9,71 | -1,02 % | $9,72 | $9,74 | $9,61 | 21,50K |
| 2026-07-07 | $9,81 | -1,11 % | $10,01 | $10,08 | $9,71 | 27,50K |
| 2026-07-06 | $9,92 | +0,10 % | $10,15 | $10,25 | $9,87 | 39,30K |
| 2026-07-02 | $9,91 | +0,71 % | $9,86 | $10,15 | $9,84 | 23,90K |
| 2026-07-01 | $9,84 | +1,13 % | $9,71 | $9,96 | $9,70 | 37,20K |
| 2026-06-30 | $9,73 | +0,62 % | $9,64 | $9,90 | $9,60 | 75,00K |
| 2026-06-29 | $9,67 | -0,51 % | $9,72 | $9,75 | $9,52 | 32,60K |
| 2026-06-26 | $9,72 | +1,14 % | $9,66 | $9,80 | $9,43 | 68,20K |
| 2026-06-25 | $9,61 | +0,52 % | $9,52 | $9,69 | $9,51 | 70,30K |
| 2026-06-24 | $9,56 | -1,44 % | $9,70 | $9,90 | $9,52 | 47,20K |
| 2026-06-23 | $9,70 | -1,22 % | $9,58 | $9,91 | $9,58 | 40,60K |
| 2026-06-22 | $9,82 | +0,61 % | $9,84 | $10,00 | $9,63 | 46,80K |
| 2026-06-18 | $9,76 | -4,13 % | $10,31 | $10,31 | $9,49 | 179,90K |
| 2026-06-17 | $10,18 | +1,09 % | $10,15 | $10,80 | $10,04 | 184,40K |
| 2026-06-16 | $10,07 | +0,60 % | $10,06 | $10,19 | $9,83 | 70,10K |
| 2026-06-15 | $10,01 | +2,67 % | $9,66 | $10,18 | $9,66 | 146,70K |
| 2026-06-12 | $9,75 | +0,41 % | $9,72 | $9,87 | $9,65 | 61,20K |
| 2026-06-11 | $9,71 | +2,00 % | $9,51 | $9,79 | $9,50 | 61,00K |
| 2026-06-10 | $9,52 | -1,65 % | $9,69 | $9,77 | $9,52 | 22,70K |
| 2026-06-09 | $9,68 | +0,41 % | $9,70 | $9,89 | $9,61 | 79,00K |
| 2026-06-08 | $9,64 | +0,31 % | $9,65 | $9,68 | $9,47 | 36,80K |
| 2026-06-05 | $9,61 | -2,54 % | $9,99 | $9,99 | $9,48 | 39,30K |
| 2026-06-04 | $9,86 | +1,65 % | $9,71 | $9,97 | $9,71 | 44,80K |
| 2026-06-03 | $9,70 | -4,06 % | $10,06 | $10,09 | $9,63 | 70,90K |
| 2026-06-02 | $10,11 | 0,00 % | $10,14 | $10,18 | $9,98 | 34,30K |
| 2026-06-01 | $10,11 | -0,20 % | $10,00 | $10,24 | $10,00 | 71,20K |
| 2026-05-29 | $10,13 | +0,10 % | $10,12 | $10,17 | $10,00 | 96,50K |
| 2026-05-28 | $10,12 | +0,30 % | $10,14 | $10,23 | $10,04 | 45,00K |
| 2026-05-27 | $10,09 | +0,55 % | $10,00 | $10,19 | $9,89 | 42,10K |
| 2026-05-26 | $10,03 | +0,05 % | $10,00 | $10,11 | $9,87 | 62,20K |