Veralto Corporation VLTO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$94,32-2,20 (-2,28 %)
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 | $94,32 | -2,41 % | $95,98 | $96,52 | $94,30 | 2,23M |
| 2026-09-29 | $96,65 | +0,47 % | $95,87 | $97,02 | $95,57 | 1,55M |
| 2026-09-28 | $96,20 | -0,97 % | $97,14 | $97,26 | $95,82 | 1,24M |
| 2026-09-25 | $97,14 | +0,98 % | $96,05 | $97,36 | $95,79 | 1,85M |
| 2026-09-24 | $96,20 | +0,33 % | $95,89 | $97,57 | $95,54 | 1,97M |
| 2026-09-23 | $95,88 | +0,09 % | $95,37 | $96,33 | $95,14 | 1,74M |
| 2026-09-22 | $95,79 | +0,64 % | $95,78 | $96,62 | $95,27 | 1,99M |
| 2026-09-21 | $95,18 | +0,73 % | $94,68 | $95,37 | $93,97 | 1,95M |
| 2026-09-18 | $94,49 | -0,80 % | $95,00 | $95,21 | $94,19 | 4,96M |
| 2026-09-17 | $95,25 | -0,52 % | $96,17 | $96,17 | $94,48 | 1,82M |
| 2026-09-16 | $95,75 | +0,28 % | $95,69 | $96,76 | $95,31 | 1,09M |
| 2026-09-15 | $95,48 | -0,85 % | $96,26 | $96,54 | $95,22 | 1,05M |
| 2026-09-14 | $96,30 | +2,34 % | $95,87 | $97,11 | $95,47 | 1,04M |
| 2026-09-11 | $94,10 | +0,70 % | $94,79 | $94,79 | $93,54 | 997,90K |
| 2026-09-10 | $93,45 | -1,34 % | $94,53 | $94,71 | $92,92 | 1,10M |
| 2026-09-09 | $94,72 | -0,85 % | $95,16 | $95,62 | $94,07 | 1,59M |
| 2026-09-08 | $95,53 | -0,81 % | $95,58 | $96,43 | $95,22 | 1,62M |
| 2026-09-04 | $96,31 | -1,60 % | $97,23 | $97,23 | $95,63 | 1,34M |
| 2026-09-03 | $97,88 | +0,69 % | $97,59 | $99,25 | $97,20 | 2,03M |
| 2026-09-02 | $97,21 | +0,16 % | $97,03 | $98,55 | $96,90 | 1,76M |
| 2026-09-01 | $97,05 | -1,54 % | $96,72 | $99,43 | $96,65 | 1,80M |
| 2026-08-31 | $98,57 | +0,01 % | $99,02 | $99,34 | $97,40 | 2,76M |
| 2026-08-28 | $98,56 | +0,19 % | $98,69 | $99,26 | $97,64 | 1,20M |
| 2026-08-27 | $98,37 | -0,32 % | $98,18 | $98,53 | $97,33 | 956,10K |
| 2026-08-26 | $98,69 | -0,08 % | $98,80 | $99,66 | $98,39 | 1,05M |
| 2026-08-25 | $98,77 | -0,60 % | $99,11 | $99,69 | $98,09 | 1,26M |
| 2026-08-24 | $99,37 | +0,61 % | $99,09 | $100,38 | $98,63 | 1,87M |
| 2026-08-21 | $98,77 | -0,69 % | $99,55 | $100,00 | $98,72 | 2,00M |
| 2026-08-20 | $99,46 | -0,64 % | $100,25 | $101,00 | $99,14 | 1,37M |
| 2026-08-19 | $100,10 | +4,19 % | $98,29 | $100,21 | $97,07 | 1,83M |
| 2026-08-18 | $96,07 | -0,70 % | $97,83 | $98,14 | $96,04 | 1,35M |
| 2026-08-17 | $96,75 | -0,95 % | $97,05 | $97,59 | $96,58 | 862,50K |
| 2026-08-14 | $97,68 | +0,14 % | $96,47 | $98,07 | $96,47 | 852,90K |
| 2026-08-13 | $97,54 | +0,90 % | $97,11 | $97,79 | $95,98 | 981,60K |
| 2026-08-12 | $96,67 | -1,33 % | $96,49 | $97,69 | $95,76 | 1,09M |
| 2026-08-11 | $97,97 | +0,89 % | $97,51 | $98,43 | $96,33 | 1,47M |
| 2026-08-10 | $97,11 | -1,25 % | $97,78 | $98,75 | $96,97 | 1,37M |
| 2026-08-07 | $98,34 | +0,33 % | $98,13 | $98,98 | $96,62 | 1,16M |
| 2026-08-06 | $98,02 | +0,89 % | $97,37 | $98,06 | $96,64 | 1,48M |
| 2026-08-05 | $97,16 | +0,74 % | $97,00 | $97,18 | $95,94 | 1,67M |
| 2026-08-04 | $96,45 | +1,72 % | $94,01 | $96,52 | $93,61 | 1,39M |
| 2026-08-03 | $94,82 | +0,69 % | $94,97 | $95,64 | $93,62 | 1,43M |
| 2026-07-31 | $94,17 | -0,57 % | $94,99 | $95,60 | $92,36 | 1,54M |
| 2026-07-30 | $94,71 | -4,17 % | $97,45 | $99,64 | $93,90 | 1,89M |
| 2026-07-29 | $98,83 | +0,37 % | $101,52 | $102,25 | $96,93 | 3,11M |
| 2026-07-28 | $98,47 | +4,44 % | $95,56 | $98,54 | $94,50 | 3,14M |
| 2026-07-27 | $94,28 | +2,46 % | $92,63 | $94,37 | $92,31 | 1,85M |
| 2026-07-24 | $92,02 | +0,57 % | $91,70 | $92,73 | $90,68 | 1,76M |
| 2026-07-23 | $91,50 | +0,38 % | $90,66 | $91,66 | $89,90 | 1,48M |
| 2026-07-22 | $91,15 | +1,08 % | $90,62 | $91,37 | $89,35 | 1,51M |
| 2026-07-21 | $90,18 | -3,19 % | $91,98 | $92,04 | $89,77 | 1,49M |
| 2026-07-20 | $93,15 | -0,70 % | $94,17 | $94,18 | $92,74 | 1,33M |
| 2026-07-17 | $93,81 | -0,42 % | $93,30 | $96,67 | $93,30 | 3,04M |
| 2026-07-16 | $94,21 | +3,53 % | $91,71 | $94,29 | $91,71 | 1,39M |
| 2026-07-15 | $91,00 | -0,98 % | $91,17 | $92,46 | $90,71 | 1,65M |
| 2026-07-14 | $91,90 | -1,09 % | $92,15 | $93,06 | $91,20 | 1,27M |
| 2026-07-13 | $92,91 | +0,23 % | $92,90 | $93,88 | $92,44 | 1,57M |
| 2026-07-10 | $92,70 | +0,65 % | $92,72 | $93,45 | $92,37 | 1,20M |
| 2026-07-09 | $92,10 | +0,39 % | $91,43 | $92,40 | $90,97 | 1,50M |
| 2026-07-08 | $91,74 | -1,46 % | $92,85 | $93,55 | $90,94 | 1,96M |
| 2026-07-07 | $93,10 | +0,67 % | $93,82 | $94,30 | $92,49 | 1,73M |
| 2026-07-06 | $92,48 | -0,08 % | $92,00 | $92,95 | $91,08 | 1,77M |
| 2026-07-02 | $92,55 | +2,45 % | $90,79 | $92,60 | $90,04 | 2,23M |
| 2026-07-01 | $90,34 | +1,87 % | $89,82 | $91,84 | $89,66 | 2,80M |
| 2026-06-30 | $88,68 | +0,41 % | $87,54 | $89,30 | $87,03 | 2,39M |
| 2026-06-29 | $88,32 | -1,58 % | $89,28 | $89,64 | $87,70 | 2,16M |
| 2026-06-26 | $89,74 | +1,99 % | $88,65 | $90,62 | $88,65 | 5,68M |
| 2026-06-25 | $87,99 | +1,93 % | $86,72 | $89,46 | $84,85 | 2,29M |
| 2026-06-24 | $86,32 | +2,03 % | $84,85 | $87,07 | $84,58 | 2,59M |
| 2026-06-23 | $84,60 | +1,99 % | $83,94 | $84,78 | $83,04 | 2,95M |
| 2026-06-22 | $82,95 | -1,27 % | $83,25 | $83,91 | $81,57 | 4,03M |
| 2026-06-18 | $84,02 | +1,51 % | $83,14 | $84,44 | $82,53 | 6,78M |
| 2026-06-17 | $82,77 | -1,44 % | $83,37 | $85,16 | $82,54 | 2,11M |
| 2026-06-16 | $83,98 | +1,57 % | $83,45 | $84,31 | $82,94 | 1,29M |
| 2026-06-15 | $82,68 | -0,82 % | $83,35 | $84,31 | $82,26 | 1,63M |
| 2026-06-12 | $83,36 | +0,87 % | $83,05 | $84,05 | $82,18 | 1,58M |
| 2026-06-11 | $82,64 | +0,02 % | $83,00 | $83,84 | $82,59 | 1,48M |
| 2026-06-10 | $82,62 | -4,11 % | $85,97 | $86,25 | $82,32 | 1,82M |
| 2026-06-09 | $86,16 | +1,47 % | $84,46 | $86,52 | $83,89 | 1,56M |
| 2026-06-08 | $84,91 | -1,32 % | $85,56 | $86,30 | $84,72 | 1,86M |
| 2026-06-05 | $86,05 | +1,55 % | $85,52 | $86,84 | $85,36 | 2,00M |
| 2026-06-04 | $84,74 | +0,08 % | $86,20 | $87,15 | $84,58 | 2,99M |
| 2026-06-03 | $84,67 | +2,72 % | $82,43 | $84,72 | $82,35 | 2,13M |
| 2026-06-02 | $82,43 | -1,40 % | $82,83 | $83,43 | $82,03 | 1,97M |
| 2026-06-01 | $83,60 | +1,67 % | $82,23 | $84,72 | $82,23 | 2,84M |
| 2026-05-29 | $82,23 | -1,50 % | $83,66 | $84,52 | $82,16 | 4,41M |
| 2026-05-28 | $83,48 | -1,16 % | $84,06 | $84,84 | $80,03 | 5,29M |
| 2026-05-27 | $84,46 | -1,85 % | $85,82 | $86,92 | $84,15 | 2,61M |
| 2026-05-26 | $86,05 | -0,86 % | $86,85 | $86,85 | $85,64 | 1,77M |
| 2026-05-22 | $86,80 | +0,98 % | $86,21 | $87,21 | $85,86 | 1,56M |