Vivmark Residential VMRK
NYSE · Vereinigte Staaten · Finanzen
$60,76-0,59 (-0,96 %)
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 | $60,76 | -0,96 % | $61,34 | $61,44 | $60,70 | 4,78M |
| 2026-09-29 | $61,35 | -0,03 % | $60,98 | $61,64 | $60,68 | 3,67M |
| 2026-09-28 | $61,37 | -0,23 % | $61,49 | $61,77 | $60,55 | 5,18M |
| 2026-09-25 | $61,51 | +0,75 % | $61,02 | $61,71 | $60,56 | 4,48M |
| 2026-09-24 | $61,05 | -0,39 % | $61,32 | $61,68 | $60,63 | 4,20M |
| 2026-09-23 | $61,29 | -1,70 % | $62,41 | $62,58 | $61,08 | 6,20M |
| 2026-09-22 | $62,35 | +1,61 % | $61,14 | $62,47 | $61,04 | 7,14M |
| 2026-09-21 | $61,36 | +0,23 % | $61,34 | $61,76 | $60,74 | 4,37M |
| 2026-09-18 | $61,22 | -2,84 % | $62,12 | $62,51 | $61,09 | 15,38M |
| 2026-09-17 | $63,01 | +0,03 % | $63,14 | $63,71 | $62,80 | 5,05M |
| 2026-09-16 | $62,99 | -4,02 % | $65,43 | $65,76 | $62,98 | 7,91M |
| 2026-09-15 | $65,63 | -1,04 % | $66,15 | $66,15 | $65,11 | 7,10M |
| 2026-09-14 | $66,32 | +1,19 % | $65,27 | $66,45 | $65,27 | 6,16M |
| 2026-09-11 | $65,54 | +0,80 % | $65,44 | $65,95 | $65,23 | 6,73M |
| 2026-09-10 | $65,02 | +0,06 % | $65,33 | $65,56 | $64,60 | 8,29M |
| 2026-09-09 | $64,98 | -1,83 % | $66,23 | $66,34 | $64,73 | 7,20M |
| 2026-09-08 | $66,19 | +1,29 % | $65,75 | $66,26 | $65,35 | 6,44M |
| 2026-09-04 | $65,35 | +0,60 % | $64,82 | $65,90 | $64,69 | 6,50M |
| 2026-09-03 | $64,96 | +0,08 % | $65,63 | $65,72 | $64,45 | 3,64M |
| 2026-09-02 | $64,91 | -0,57 % | $65,58 | $65,62 | $64,25 | 4,38M |
| 2026-09-01 | $65,28 | +0,21 % | $65,00 | $65,70 | $64,95 | 5,56M |
| 2026-08-31 | $65,14 | -0,61 % | $65,28 | $65,54 | $64,64 | 6,28M |
| 2026-08-28 | $65,54 | +0,06 % | $65,89 | $66,10 | $65,08 | 4,75M |
| 2026-08-27 | $65,50 | -1,99 % | $66,32 | $67,26 | $65,48 | 4,31M |
| 2026-08-26 | $66,83 | -1,17 % | $67,63 | $67,77 | $66,82 | 4,95M |
| 2026-08-25 | $67,62 | -0,76 % | $68,02 | $68,32 | $67,33 | 5,79M |
| 2026-08-24 | $68,14 | +2,02 % | $67,36 | $68,62 | $67,36 | 6,27M |
| 2026-08-21 | $66,79 | +2,53 % | $65,28 | $66,91 | $65,28 | 7,16M |
| 2026-08-20 | $65,14 | +1,23 % | $65,33 | $66,00 | $64,72 | 4,33M |
| 2026-08-19 | $64,35 | +0,50 % | $64,27 | $64,99 | $63,68 | 6,13M |
| 2026-08-18 | $64,03 | +0,58 % | $64,16 | $65,05 | $63,69 | 6,39M |
| 2026-08-17 | $63,66 | -3,50 % | $65,96 | $66,10 | $63,26 | 17,44M |
| 2026-08-14 | $65,97 | 0,00 % | $66,13 | $66,45 | $65,41 | 7,32M |
| 2026-08-13 | $65,97 | +2,41 % | $65,09 | $66,65 | $64,75 | 4,15M |
| 2026-08-12 | $64,42 | -1,03 % | $65,04 | $65,27 | $64,30 | 7,04M |
| 2026-08-11 | $65,09 | -1,12 % | $65,59 | $65,94 | $65,04 | 2,28M |
| 2026-08-10 | $65,83 | -1,85 % | $66,53 | $66,66 | $65,50 | 1,88M |
| 2026-08-07 | $67,07 | +0,55 % | $66,50 | $67,44 | $66,26 | 2,14M |
| 2026-08-06 | $66,70 | -1,54 % | $67,75 | $68,51 | $66,46 | 1,90M |
| 2026-08-05 | $67,74 | +0,07 % | $67,86 | $68,19 | $67,31 | 2,40M |
| 2026-08-04 | $67,69 | +0,18 % | $67,21 | $67,82 | $66,74 | 2,20M |
| 2026-08-03 | $67,57 | +1,69 % | $66,22 | $67,66 | $66,17 | 2,64M |
| 2026-07-31 | $66,45 | -1,00 % | $66,93 | $67,17 | $66,29 | 3,91M |
| 2026-07-30 | $67,12 | -2,51 % | $68,23 | $69,47 | $66,63 | 2,58M |
| 2026-07-29 | $68,85 | +1,12 % | $68,61 | $68,97 | $68,27 | 2,82M |
| 2026-07-28 | $68,09 | +1,26 % | $67,79 | $68,63 | $67,37 | 4,45M |
| 2026-07-27 | $67,24 | -0,91 % | $67,58 | $68,14 | $67,21 | 3,35M |
| 2026-07-24 | $67,86 | -0,62 % | $68,44 | $68,98 | $67,48 | 5,07M |
| 2026-07-23 | $68,28 | -0,01 % | $69,00 | $69,29 | $67,95 | 5,29M |
| 2026-07-22 | $68,29 | 0,00 % | $68,61 | $68,76 | $67,95 | 2,87M |
| 2026-07-21 | $68,29 | -0,74 % | $68,71 | $68,86 | $68,19 | 2,64M |
| 2026-07-20 | $68,80 | -0,29 % | $69,00 | $69,32 | $68,56 | 2,21M |
| 2026-07-17 | $69,00 | -1,43 % | $70,24 | $70,75 | $68,56 | 2,32M |
| 2026-07-16 | $70,00 | +2,55 % | $68,49 | $70,13 | $68,49 | 2,19M |
| 2026-07-15 | $68,26 | -0,67 % | $69,17 | $69,39 | $68,10 | 2,35M |
| 2026-07-14 | $68,72 | -1,43 % | $69,68 | $69,71 | $68,67 | 2,94M |
| 2026-07-13 | $69,72 | +1,50 % | $69,06 | $70,11 | $69,06 | 2,30M |
| 2026-07-10 | $68,69 | +0,88 % | $68,54 | $69,02 | $68,05 | 2,38M |
| 2026-07-09 | $68,09 | -0,32 % | $68,60 | $68,90 | $67,97 | 2,29M |
| 2026-07-08 | $68,31 | -2,62 % | $69,87 | $69,93 | $68,23 | 2,84M |
| 2026-07-07 | $70,15 | +0,31 % | $70,50 | $71,50 | $70,02 | 2,52M |
| 2026-07-06 | $69,93 | +0,14 % | $69,81 | $70,19 | $69,23 | 2,34M |
| 2026-07-02 | $69,83 | +1,75 % | $68,80 | $69,83 | $68,64 | 2,53M |
| 2026-07-01 | $68,63 | +1,03 % | $68,15 | $69,49 | $68,15 | 2,85M |
| 2026-06-30 | $67,93 | -0,60 % | $67,48 | $68,46 | $67,11 | 3,99M |
| 2026-06-29 | $68,34 | -0,06 % | $67,48 | $68,35 | $67,31 | 2,92M |
| 2026-06-26 | $68,38 | +1,80 % | $67,64 | $68,53 | $67,41 | 3,39M |
| 2026-06-25 | $67,17 | +1,43 % | $66,58 | $67,62 | $66,53 | 2,01M |
| 2026-06-24 | $66,22 | +0,79 % | $65,91 | $66,43 | $65,60 | 2,92M |
| 2026-06-23 | $65,70 | +1,50 % | $65,14 | $65,84 | $64,85 | 3,19M |
| 2026-06-22 | $64,73 | +1,00 % | $63,99 | $65,12 | $63,62 | 2,81M |
| 2026-06-18 | $64,09 | -0,84 % | $65,47 | $65,47 | $63,81 | 5,78M |
| 2026-06-17 | $64,63 | -2,67 % | $66,42 | $66,56 | $64,34 | 3,56M |
| 2026-06-16 | $66,40 | +0,33 % | $66,20 | $67,08 | $66,12 | 2,55M |
| 2026-06-15 | $66,18 | -1,72 % | $67,16 | $67,68 | $65,96 | 4,92M |
| 2026-06-12 | $67,34 | +1,04 % | $67,05 | $67,35 | $66,75 | 2,32M |
| 2026-06-11 | $66,65 | -1,42 % | $67,75 | $68,06 | $66,56 | 2,97M |
| 2026-06-10 | $67,61 | -0,37 % | $67,89 | $68,23 | $67,28 | 3,95M |
| 2026-06-09 | $67,86 | +0,77 % | $67,09 | $68,05 | $66,70 | 3,21M |
| 2026-06-08 | $67,34 | -1,25 % | $69,03 | $69,03 | $67,08 | 2,65M |
| 2026-06-05 | $68,19 | +0,43 % | $67,63 | $68,75 | $67,61 | 2,16M |
| 2026-06-04 | $67,90 | +2,66 % | $67,03 | $67,94 | $66,69 | 2,84M |
| 2026-06-03 | $66,14 | -0,11 % | $65,90 | $66,66 | $65,88 | 2,74M |
| 2026-06-02 | $66,21 | +0,61 % | $65,90 | $66,26 | $65,33 | 3,56M |
| 2026-06-01 | $65,81 | +0,55 % | $65,28 | $66,93 | $65,28 | 3,93M |
| 2026-05-29 | $65,45 | -1,22 % | $65,86 | $65,86 | $64,76 | 8,08M |
| 2026-05-28 | $66,26 | -0,56 % | $66,59 | $66,86 | $66,20 | 2,42M |
| 2026-05-27 | $66,63 | +0,76 % | $66,62 | $67,52 | $66,37 | 3,28M |
| 2026-05-26 | $66,13 | -0,11 % | $66,07 | $66,77 | $65,88 | 2,05M |
| 2026-05-22 | $66,20 | +0,67 % | $65,67 | $66,59 | $65,56 | 2,04M |