Vontier Corp VNT
NYSE · Vereinigte Staaten · Transport
$31,40-0,17 (-0,54 %)
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 | $31,40 | -0,54 % | $31,53 | $31,72 | $31,27 | 1,47M |
| 2026-09-29 | $31,57 | +1,97 % | $30,90 | $31,57 | $30,70 | 1,43M |
| 2026-09-28 | $30,96 | -1,65 % | $31,37 | $31,45 | $30,60 | 1,33M |
| 2026-09-25 | $31,48 | +1,84 % | $30,91 | $31,55 | $30,84 | 989,20K |
| 2026-09-24 | $30,91 | -1,31 % | $31,07 | $31,40 | $30,42 | 1,14M |
| 2026-09-23 | $31,32 | -0,32 % | $31,40 | $31,67 | $31,11 | 906,50K |
| 2026-09-22 | $31,42 | +0,58 % | $31,69 | $31,76 | $31,25 | 1,14M |
| 2026-09-21 | $31,24 | -0,38 % | $31,60 | $31,74 | $30,92 | 1,24M |
| 2026-09-18 | $31,36 | -1,45 % | $31,78 | $31,93 | $31,31 | 2,88M |
| 2026-09-17 | $31,82 | +0,92 % | $32,07 | $32,10 | $31,59 | 1,21M |
| 2026-09-16 | $31,53 | -1,81 % | $32,26 | $32,38 | $31,20 | 1,63M |
| 2026-09-15 | $32,11 | -0,74 % | $32,44 | $32,52 | $31,96 | 1,39M |
| 2026-09-14 | $32,35 | +0,56 % | $31,77 | $32,79 | $31,69 | 1,65M |
| 2026-09-11 | $32,17 | +2,91 % | $31,73 | $32,25 | $31,54 | 1,12M |
| 2026-09-10 | $31,26 | -1,88 % | $31,69 | $31,81 | $31,11 | 1,12M |
| 2026-09-09 | $31,86 | -2,18 % | $32,35 | $32,56 | $31,76 | 1,05M |
| 2026-09-08 | $32,57 | -2,19 % | $33,25 | $33,26 | $32,47 | 1,57M |
| 2026-09-04 | $33,30 | +0,85 % | $32,82 | $33,39 | $32,80 | 1,34M |
| 2026-09-03 | $33,02 | +1,66 % | $32,60 | $33,21 | $32,60 | 1,17M |
| 2026-09-02 | $32,48 | +2,01 % | $31,97 | $32,92 | $31,72 | 1,20M |
| 2026-09-01 | $31,84 | -1,15 % | $32,07 | $32,42 | $31,60 | 997,00K |
| 2026-08-31 | $32,21 | -1,68 % | $32,67 | $32,78 | $32,20 | 1,29M |
| 2026-08-28 | $32,76 | -1,09 % | $33,32 | $33,65 | $32,76 | 1,00M |
| 2026-08-27 | $33,12 | -1,69 % | $33,38 | $33,60 | $33,10 | 972,30K |
| 2026-08-26 | $33,69 | +0,90 % | $33,40 | $33,95 | $33,40 | 1,06M |
| 2026-08-25 | $33,39 | +0,45 % | $33,49 | $33,49 | $33,00 | 938,50K |
| 2026-08-24 | $33,24 | +0,79 % | $33,14 | $33,58 | $32,83 | 1,47M |
| 2026-08-21 | $32,98 | +0,52 % | $33,02 | $33,16 | $32,69 | 1,25M |
| 2026-08-20 | $32,81 | -0,49 % | $32,64 | $33,51 | $32,58 | 1,55M |
| 2026-08-19 | $32,97 | +2,90 % | $32,24 | $32,98 | $32,24 | 1,54M |
| 2026-08-18 | $32,04 | -0,90 % | $32,23 | $32,70 | $31,80 | 1,44M |
| 2026-08-17 | $32,33 | -1,55 % | $32,66 | $32,75 | $32,24 | 1,12M |
| 2026-08-14 | $32,84 | -0,73 % | $33,22 | $33,35 | $32,84 | 1,10M |
| 2026-08-13 | $33,08 | -1,02 % | $33,54 | $33,56 | $32,72 | 1,29M |
| 2026-08-12 | $33,42 | -1,94 % | $34,14 | $34,27 | $33,19 | 1,36M |
| 2026-08-11 | $34,08 | -0,47 % | $33,71 | $34,68 | $33,71 | 3,10M |
| 2026-08-10 | $34,24 | -2,42 % | $34,88 | $35,72 | $34,24 | 1,78M |
| 2026-08-07 | $35,09 | -0,54 % | $35,16 | $35,95 | $34,82 | 2,43M |
| 2026-08-06 | $35,28 | +4,94 % | $36,26 | $36,58 | $33,59 | 4,10M |
| 2026-08-05 | $33,62 | -0,59 % | $33,35 | $33,97 | $33,20 | 2,07M |
| 2026-08-04 | $33,82 | +3,08 % | $32,63 | $33,99 | $32,52 | 1,60M |
| 2026-08-03 | $32,81 | +2,12 % | $32,45 | $33,06 | $32,34 | 1,08M |
| 2026-07-31 | $32,13 | +0,75 % | $31,92 | $32,37 | $31,59 | 1,28M |
| 2026-07-30 | $31,89 | -1,12 % | $32,58 | $32,63 | $31,27 | 1,26M |
| 2026-07-29 | $32,25 | -1,77 % | $32,30 | $32,70 | $32,02 | 1,60M |
| 2026-07-28 | $32,83 | +3,11 % | $31,95 | $33,21 | $31,69 | 1,62M |
| 2026-07-27 | $31,84 | +3,44 % | $31,08 | $31,88 | $30,98 | 1,89M |
| 2026-07-24 | $30,78 | +1,68 % | $30,31 | $30,89 | $30,25 | 1,16M |
| 2026-07-23 | $30,27 | +0,26 % | $30,03 | $30,36 | $29,77 | 974,90K |
| 2026-07-22 | $30,19 | -0,13 % | $30,19 | $30,49 | $29,92 | 869,90K |
| 2026-07-21 | $30,23 | +1,48 % | $30,04 | $30,48 | $29,88 | 956,30K |
| 2026-07-20 | $29,79 | -1,85 % | $30,39 | $30,59 | $29,66 | 925,90K |
| 2026-07-17 | $30,35 | -0,82 % | $30,27 | $30,98 | $30,22 | 1,13M |
| 2026-07-16 | $30,60 | +3,10 % | $29,58 | $30,68 | $29,58 | 1,44M |
| 2026-07-15 | $29,68 | +1,09 % | $29,41 | $29,74 | $28,94 | 2,06M |
| 2026-07-14 | $29,36 | +0,07 % | $29,72 | $29,90 | $28,99 | 1,44M |
| 2026-07-13 | $29,34 | -0,27 % | $29,39 | $29,91 | $29,06 | 1,28M |
| 2026-07-10 | $29,42 | +1,73 % | $29,00 | $29,60 | $28,82 | 1,29M |
| 2026-07-09 | $28,92 | +1,40 % | $28,76 | $29,02 | $28,38 | 1,58M |
| 2026-07-08 | $28,52 | +0,11 % | $28,46 | $28,71 | $28,15 | 1,80M |
| 2026-07-07 | $28,49 | -2,00 % | $29,10 | $29,12 | $28,38 | 1,97M |
| 2026-07-06 | $29,07 | +1,57 % | $28,55 | $29,70 | $28,40 | 1,69M |
| 2026-07-02 | $28,62 | +0,14 % | $28,85 | $29,08 | $28,31 | 1,31M |
| 2026-07-01 | $28,58 | -1,45 % | $28,90 | $29,34 | $28,56 | 1,82M |
| 2026-06-30 | $29,00 | +1,01 % | $28,91 | $29,19 | $28,50 | 1,78M |
| 2026-06-29 | $28,71 | -3,04 % | $29,46 | $29,67 | $28,71 | 1,78M |
| 2026-06-26 | $29,61 | -2,50 % | $30,23 | $30,44 | $29,41 | 2,62M |
| 2026-06-25 | $30,37 | +0,40 % | $30,74 | $31,26 | $30,16 | 1,38M |
| 2026-06-24 | $30,25 | +0,60 % | $30,24 | $30,69 | $29,98 | 1,59M |
| 2026-06-23 | $30,07 | -1,28 % | $30,26 | $30,69 | $30,02 | 2,03M |
| 2026-06-22 | $30,46 | +1,84 % | $29,79 | $30,47 | $29,63 | 1,62M |
| 2026-06-18 | $29,91 | +3,00 % | $29,61 | $30,22 | $29,61 | 3,43M |
| 2026-06-17 | $29,04 | -2,48 % | $29,81 | $30,16 | $28,91 | 1,79M |
| 2026-06-16 | $29,78 | +0,81 % | $29,67 | $30,08 | $29,44 | 1,46M |
| 2026-06-15 | $29,54 | +0,92 % | $30,00 | $30,06 | $29,33 | 1,31M |
| 2026-06-12 | $29,27 | +2,09 % | $28,92 | $29,50 | $28,51 | 1,35M |
| 2026-06-11 | $28,67 | +1,24 % | $28,36 | $28,86 | $27,80 | 2,28M |
| 2026-06-10 | $28,32 | -1,73 % | $28,68 | $28,78 | $28,01 | 2,17M |
| 2026-06-09 | $28,82 | +1,44 % | $28,76 | $29,15 | $28,23 | 1,77M |
| 2026-06-08 | $28,41 | +0,92 % | $28,06 | $28,75 | $27,83 | 1,97M |
| 2026-06-05 | $28,15 | -0,60 % | $28,30 | $28,58 | $28,01 | 1,54M |
| 2026-06-04 | $28,32 | -0,53 % | $28,63 | $28,70 | $27,95 | 1,70M |
| 2026-06-03 | $28,47 | +0,28 % | $28,23 | $28,53 | $28,06 | 1,60M |
| 2026-06-02 | $28,39 | -0,25 % | $28,60 | $28,79 | $28,20 | 1,63M |
| 2026-06-01 | $28,46 | +0,28 % | $27,98 | $28,90 | $27,69 | 2,48M |
| 2026-05-29 | $28,38 | -1,77 % | $28,80 | $29,02 | $28,31 | 2,19M |
| 2026-05-28 | $28,89 | -1,13 % | $28,98 | $29,20 | $28,59 | 1,86M |
| 2026-05-27 | $29,22 | -1,02 % | $29,73 | $29,74 | $29,21 | 1,80M |
| 2026-05-26 | $29,52 | -0,37 % | $29,24 | $29,69 | $28,78 | 2,65M |
| 2026-05-22 | $29,63 | +2,46 % | $29,12 | $29,70 | $28,94 | 1,60M |