Virco Mfg. Corporation VIRC
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,59+0,04 (+0,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,59 | +0,61 % | $6,50 | $6,64 | $6,50 | 4,03K |
| 2026-10-01 | $6,55 | +0,46 % | $6,49 | $6,58 | $6,42 | 25,00K |
| 2026-09-30 | $6,52 | +0,31 % | $6,50 | $6,58 | $6,47 | 23,10K |
| 2026-09-29 | $6,50 | 0,00 % | $6,50 | $6,53 | $6,48 | 8,40K |
| 2026-09-28 | $6,50 | 0,00 % | $6,43 | $6,57 | $6,40 | 15,20K |
| 2026-09-25 | $6,50 | -0,91 % | $6,51 | $6,55 | $6,47 | 20,40K |
| 2026-09-24 | $6,56 | -0,15 % | $6,56 | $6,57 | $6,50 | 9,90K |
| 2026-09-23 | $6,57 | -1,65 % | $6,64 | $6,70 | $6,51 | 16,50K |
| 2026-09-22 | $6,68 | +2,30 % | $6,53 | $6,87 | $6,53 | 57,70K |
| 2026-09-21 | $6,53 | +4,65 % | $6,29 | $6,58 | $6,24 | 19,40K |
| 2026-09-18 | $6,24 | -0,48 % | $6,26 | $6,28 | $6,20 | 6,70K |
| 2026-09-17 | $6,27 | +1,62 % | $6,19 | $6,49 | $6,17 | 16,20K |
| 2026-09-16 | $6,17 | -0,16 % | $6,18 | $6,22 | $6,13 | 62,90K |
| 2026-09-15 | $6,18 | +1,31 % | $6,10 | $6,31 | $6,10 | 51,60K |
| 2026-09-14 | $6,10 | -1,61 % | $6,20 | $6,22 | $6,09 | 27,50K |
| 2026-09-11 | $6,20 | +0,81 % | $6,16 | $6,20 | $6,11 | 18,80K |
| 2026-09-10 | $6,15 | -2,23 % | $6,29 | $6,29 | $5,98 | 20,30K |
| 2026-09-09 | $6,29 | +2,95 % | $6,11 | $6,42 | $6,11 | 35,40K |
| 2026-09-08 | $6,11 | -6,29 % | $6,52 | $6,52 | $6,11 | 16,80K |
| 2026-09-04 | $6,52 | +7,77 % | $6,14 | $6,52 | $5,97 | 87,50K |
| 2026-09-03 | $6,05 | +0,67 % | $6,01 | $6,08 | $6,00 | 13,00K |
| 2026-09-02 | $6,01 | -0,83 % | $6,00 | $6,04 | $5,99 | 25,00K |
| 2026-09-01 | $6,06 | +1,00 % | $6,00 | $6,06 | $5,91 | 19,90K |
| 2026-08-31 | $6,00 | +1,52 % | $5,87 | $6,04 | $5,87 | 11,50K |
| 2026-08-28 | $5,91 | -1,17 % | $5,98 | $5,98 | $5,89 | 4,40K |
| 2026-08-27 | $5,98 | -1,48 % | $6,05 | $6,05 | $5,96 | 34,00K |
| 2026-08-26 | $6,07 | +1,68 % | $5,98 | $6,11 | $5,98 | 16,40K |
| 2026-08-25 | $5,97 | -0,33 % | $5,95 | $6,04 | $5,95 | 8,50K |
| 2026-08-24 | $5,99 | +0,84 % | $5,91 | $6,04 | $5,91 | 12,80K |
| 2026-08-21 | $5,94 | +0,85 % | $5,89 | $5,94 | $5,87 | 6,50K |
| 2026-08-20 | $5,89 | -0,17 % | $5,88 | $6,00 | $5,85 | 15,70K |
| 2026-08-19 | $5,90 | -0,17 % | $6,00 | $6,00 | $5,90 | 8,40K |
| 2026-08-18 | $5,91 | -0,67 % | $5,95 | $6,03 | $5,91 | 16,20K |
| 2026-08-17 | $5,95 | -1,65 % | $5,97 | $6,06 | $5,95 | 5,10K |
| 2026-08-14 | $6,05 | -2,10 % | $6,15 | $6,15 | $5,97 | 24,30K |
| 2026-08-13 | $6,18 | +1,81 % | $6,09 | $6,20 | $6,04 | 18,20K |
| 2026-08-12 | $6,07 | +3,58 % | $5,89 | $6,15 | $5,85 | 30,80K |
| 2026-08-11 | $5,86 | -1,51 % | $5,95 | $5,95 | $5,84 | 36,30K |
| 2026-08-10 | $5,95 | -2,78 % | $6,11 | $6,12 | $5,95 | 23,20K |
| 2026-08-07 | $6,12 | +1,16 % | $6,05 | $6,14 | $5,99 | 10,50K |
| 2026-08-06 | $6,05 | -0,33 % | $6,07 | $6,07 | $6,02 | 19,00K |
| 2026-08-05 | $6,07 | -0,65 % | $6,07 | $6,13 | $6,03 | 13,80K |
| 2026-08-04 | $6,11 | -0,65 % | $6,16 | $6,21 | $6,10 | 20,20K |
| 2026-08-03 | $6,15 | +1,65 % | $6,06 | $6,17 | $6,05 | 14,90K |
| 2026-07-31 | $6,05 | +0,83 % | $6,00 | $6,08 | $5,90 | 95,90K |
| 2026-07-30 | $6,00 | -0,50 % | $6,02 | $6,02 | $5,79 | 87,10K |
| 2026-07-29 | $6,03 | +0,17 % | $6,01 | $6,06 | $5,97 | 31,10K |
| 2026-07-28 | $6,02 | -0,33 % | $6,04 | $6,16 | $5,97 | 20,20K |
| 2026-07-27 | $6,04 | +0,67 % | $6,01 | $6,12 | $5,98 | 31,40K |
| 2026-07-24 | $6,00 | -1,32 % | $6,08 | $6,08 | $5,99 | 12,40K |
| 2026-07-23 | $6,08 | +1,00 % | $6,02 | $6,13 | $5,92 | 48,80K |
| 2026-07-22 | $6,02 | +1,01 % | $5,94 | $6,11 | $5,94 | 42,20K |
| 2026-07-21 | $5,96 | -2,13 % | $6,07 | $6,11 | $5,95 | 40,40K |
| 2026-07-20 | $6,09 | -1,30 % | $6,17 | $6,17 | $6,05 | 21,50K |
| 2026-07-17 | $6,17 | +1,82 % | $6,17 | $6,19 | $6,02 | 26,50K |
| 2026-07-16 | $6,06 | +0,17 % | $6,05 | $6,12 | $6,00 | 21,50K |
| 2026-07-15 | $6,05 | +0,17 % | $6,04 | $6,12 | $5,97 | 40,80K |
| 2026-07-14 | $6,04 | -1,95 % | $6,13 | $6,13 | $6,04 | 11,30K |
| 2026-07-13 | $6,16 | -3,14 % | $6,34 | $6,41 | $6,13 | 28,20K |
| 2026-07-10 | $6,36 | +4,26 % | $6,20 | $6,37 | $6,15 | 52,30K |
| 2026-07-09 | $6,10 | +0,66 % | $6,03 | $6,14 | $6,02 | 17,90K |
| 2026-07-08 | $6,06 | -0,49 % | $6,06 | $6,09 | $5,96 | 47,10K |
| 2026-07-07 | $6,09 | -4,09 % | $6,35 | $6,42 | $6,07 | 49,00K |
| 2026-07-06 | $6,35 | +0,32 % | $6,29 | $6,43 | $6,28 | 40,70K |
| 2026-07-02 | $6,33 | -2,47 % | $6,49 | $6,51 | $6,27 | 31,70K |
| 2026-07-01 | $6,49 | +5,70 % | $6,14 | $6,50 | $6,11 | 86,80K |
| 2026-06-30 | $6,14 | -0,32 % | $6,13 | $6,22 | $6,10 | 71,00K |
| 2026-06-29 | $6,16 | -0,96 % | $6,25 | $6,36 | $6,00 | 83,70K |
| 2026-06-26 | $6,22 | -6,75 % | $6,65 | $6,78 | $6,14 | 1,49M |
| 2026-06-25 | $6,67 | -1,19 % | $6,73 | $6,81 | $6,44 | 64,50K |
| 2026-06-24 | $6,75 | +9,40 % | $6,21 | $6,85 | $6,11 | 130,80K |
| 2026-06-23 | $6,17 | +0,98 % | $6,11 | $6,22 | $6,07 | 41,20K |
| 2026-06-22 | $6,11 | -0,16 % | $6,09 | $6,35 | $6,08 | 58,10K |
| 2026-06-18 | $6,12 | -0,16 % | $6,15 | $6,27 | $6,09 | 73,40K |
| 2026-06-17 | $6,13 | -1,13 % | $6,19 | $6,30 | $6,07 | 37,00K |
| 2026-06-16 | $6,20 | -1,59 % | $6,33 | $6,44 | $6,19 | 33,70K |
| 2026-06-15 | $6,30 | -2,78 % | $6,50 | $6,62 | $6,27 | 44,00K |
| 2026-06-12 | $6,48 | +5,37 % | $6,15 | $6,56 | $6,13 | 55,10K |
| 2026-06-11 | $6,15 | +1,82 % | $6,10 | $6,31 | $6,02 | 39,40K |
| 2026-06-10 | $6,04 | -1,15 % | $6,17 | $6,20 | $6,04 | 27,60K |
| 2026-06-09 | $6,11 | +0,99 % | $6,05 | $6,16 | $6,00 | 40,80K |
| 2026-06-08 | $6,05 | +3,77 % | $5,94 | $6,15 | $5,86 | 85,80K |
| 2026-06-05 | $5,83 | +2,46 % | $5,61 | $6,17 | $5,61 | 83,10K |
| 2026-06-04 | $5,69 | +4,60 % | $5,53 | $5,69 | $5,45 | 158,20K |
| 2026-06-03 | $5,44 | -9,48 % | $5,75 | $5,77 | $5,44 | 113,70K |
| 2026-06-02 | $6,01 | +0,84 % | $5,95 | $6,12 | $5,95 | 34,30K |
| 2026-06-01 | $5,96 | -1,16 % | $5,99 | $6,02 | $5,90 | 24,90K |
| 2026-05-29 | $6,03 | -0,66 % | $6,01 | $6,11 | $5,96 | 32,50K |
| 2026-05-28 | $6,07 | +0,50 % | $5,98 | $6,08 | $5,96 | 21,00K |
| 2026-05-27 | $6,04 | +0,33 % | $6,00 | $6,07 | $6,00 | 26,40K |