Vantage Corp. Class A VNTG
AMEX · Vereinigte Staaten · Transport
$0,6380+0,01 (+1,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,64 | +1,27 % | $0,64 | $0,64 | $0,61 | 76,93K |
| 2026-10-01 | $0,63 | +0,32 % | $0,62 | $0,67 | $0,61 | 1,08M |
| 2026-09-30 | $0,63 | -11,17 % | $0,71 | $0,76 | $0,63 | 488,40K |
| 2026-09-29 | $0,71 | -3,28 % | $0,74 | $0,77 | $0,68 | 382,00K |
| 2026-09-28 | $0,73 | +0,27 % | $0,71 | $0,82 | $0,67 | 525,60K |
| 2026-09-25 | $0,73 | -2,80 % | $0,71 | $0,76 | $0,69 | 260,40K |
| 2026-09-24 | $0,75 | +3,88 % | $0,72 | $0,79 | $0,67 | 490,20K |
| 2026-09-23 | $0,72 | -0,69 % | $0,69 | $0,75 | $0,67 | 335,60K |
| 2026-09-22 | $0,73 | +8,18 % | $0,65 | $0,75 | $0,65 | 535,50K |
| 2026-09-21 | $0,67 | +14,87 % | $0,60 | $0,69 | $0,60 | 747,30K |
| 2026-09-18 | $0,58 | -0,85 % | $0,58 | $0,61 | $0,58 | 861,00K |
| 2026-09-17 | $0,59 | 0,00 % | $0,61 | $0,62 | $0,56 | 64,70K |
| 2026-09-16 | $0,59 | +1,03 % | $0,57 | $0,72 | $0,57 | 490,60K |
| 2026-09-15 | $0,58 | +3,36 % | $0,57 | $0,60 | $0,55 | 62,30K |
| 2026-09-14 | $0,56 | -7,22 % | $0,62 | $0,63 | $0,56 | 69,20K |
| 2026-09-11 | $0,61 | +1,50 % | $0,55 | $0,69 | $0,53 | 703,80K |
| 2026-09-10 | $0,60 | +2,92 % | $0,59 | $0,62 | $0,58 | 535,70K |
| 2026-09-09 | $0,58 | -4,27 % | $0,59 | $0,61 | $0,58 | 2,80K |
| 2026-09-08 | $0,61 | +3,22 % | $0,59 | $0,62 | $0,59 | 2,40K |
| 2026-09-04 | $0,59 | -1,67 % | $0,60 | $0,60 | $0,58 | 7,60K |
| 2026-09-03 | $0,60 | -3,23 % | $0,60 | $0,62 | $0,60 | 5,50K |
| 2026-09-02 | $0,62 | +1,64 % | $0,61 | $0,62 | $0,60 | 21,40K |
| 2026-09-01 | $0,61 | +0,66 % | $0,60 | $0,62 | $0,60 | 11,00K |
| 2026-08-31 | $0,61 | +1,00 % | $0,62 | $0,62 | $0,61 | 3,60K |
| 2026-08-28 | $0,60 | -2,91 % | $0,60 | $0,62 | $0,60 | 2,30K |
| 2026-08-27 | $0,62 | +0,32 % | $0,62 | $0,62 | $0,62 | 3,40K |
| 2026-08-26 | $0,62 | -0,32 % | $0,63 | $0,65 | $0,60 | 7,40K |
| 2026-08-25 | $0,62 | -0,16 % | $0,60 | $0,62 | $0,60 | 10,40K |
| 2026-08-24 | $0,62 | +2,15 % | $0,64 | $0,64 | $0,62 | 8,90K |
| 2026-08-21 | $0,61 | -2,26 % | $0,62 | $0,63 | $0,61 | 4,50K |
| 2026-08-20 | $0,62 | +3,16 % | $0,63 | $0,63 | $0,61 | 15,00K |
| 2026-08-19 | $0,60 | -5,95 % | $0,64 | $0,64 | $0,60 | 2,50K |
| 2026-08-18 | $0,64 | 0,00 % | $0,64 | $0,64 | $0,61 | 6,10K |
| 2026-08-17 | $0,64 | -3,18 % | $0,66 | $0,66 | $0,64 | 5,40K |
| 2026-08-14 | $0,66 | -1,79 % | $0,68 | $0,68 | $0,65 | 8,40K |
| 2026-08-13 | $0,67 | +0,30 % | $0,66 | $0,68 | $0,64 | 15,50K |
| 2026-08-12 | $0,67 | -2,76 % | $0,67 | $0,68 | $0,64 | 62,90K |
| 2026-08-11 | $0,69 | -0,43 % | $0,71 | $0,71 | $0,63 | 5,40K |
| 2026-08-10 | $0,69 | +4,85 % | $0,69 | $0,69 | $0,63 | 35,60K |
| 2026-08-07 | $0,66 | +3,45 % | $0,63 | $0,66 | $0,63 | 6,00K |
| 2026-08-06 | $0,64 | -1,69 % | $0,61 | $0,64 | $0,61 | 12,80K |
| 2026-08-05 | $0,65 | -3,57 % | $0,65 | $0,66 | $0,62 | 30,30K |
| 2026-08-04 | $0,67 | +10,87 % | $0,61 | $0,68 | $0,61 | 113,40K |
| 2026-08-03 | $0,61 | -3,96 % | $0,54 | $0,63 | $0,54 | 37,00K |
| 2026-07-31 | $0,63 | -4,82 % | $0,64 | $0,66 | $0,63 | 58,00K |
| 2026-07-30 | $0,66 | +0,45 % | $0,66 | $0,66 | $0,63 | 10,40K |
| 2026-07-29 | $0,66 | -1,34 % | $0,67 | $0,67 | $0,63 | 42,70K |
| 2026-07-28 | $0,67 | +1,21 % | $0,66 | $0,68 | $0,66 | 7,20K |
| 2026-07-27 | $0,66 | -5,02 % | $0,74 | $0,74 | $0,64 | 42,90K |
| 2026-07-24 | $0,70 | -1,27 % | $0,68 | $0,70 | $0,67 | 11,30K |
| 2026-07-23 | $0,71 | +2,32 % | $0,67 | $0,71 | $0,67 | 14,50K |
| 2026-07-22 | $0,69 | -2,95 % | $0,72 | $0,72 | $0,69 | 7,90K |
| 2026-07-21 | $0,71 | +0,14 % | $0,68 | $0,74 | $0,68 | 52,40K |
| 2026-07-20 | $0,71 | -0,56 % | $0,70 | $0,71 | $0,68 | 44,00K |
| 2026-07-17 | $0,71 | -0,14 % | $0,71 | $0,71 | $0,69 | 21,10K |
| 2026-07-16 | $0,71 | +3,32 % | $0,68 | $0,72 | $0,65 | 89,70K |
| 2026-07-15 | $0,69 | -1,00 % | $0,68 | $0,70 | $0,68 | 20,40K |
| 2026-07-14 | $0,70 | +2,19 % | $0,64 | $0,70 | $0,64 | 26,50K |
| 2026-07-13 | $0,68 | -2,29 % | $0,68 | $0,70 | $0,65 | 42,20K |
| 2026-07-10 | $0,70 | -0,43 % | $0,68 | $0,70 | $0,65 | 113,00K |
| 2026-07-09 | $0,70 | +3,38 % | $0,66 | $0,72 | $0,64 | 93,80K |
| 2026-07-08 | $0,68 | -4,09 % | $0,70 | $0,72 | $0,67 | 50,10K |
| 2026-07-07 | $0,71 | +2,16 % | $0,72 | $0,73 | $0,67 | 66,30K |
| 2026-07-06 | $0,69 | +5,15 % | $0,64 | $0,72 | $0,63 | 207,90K |
| 2026-07-02 | $0,66 | +4,93 % | $0,63 | $0,66 | $0,63 | 117,60K |
| 2026-07-01 | $0,63 | +1,45 % | $0,64 | $0,67 | $0,58 | 223,40K |
| 2026-06-30 | $0,62 | -11,43 % | $0,67 | $0,71 | $0,62 | 304,00K |
| 2026-06-29 | $0,70 | +0,14 % | $0,66 | $0,78 | $0,65 | 638,90K |
| 2026-06-26 | $0,70 | -9,22 % | $0,70 | $0,80 | $0,66 | 1,24M |
| 2026-06-25 | $0,77 | +18,46 % | $0,66 | $1,54 | $0,64 | 40,00M |
| 2026-06-24 | $0,65 | -20,25 % | $0,81 | $0,83 | $0,62 | 104,20K |
| 2026-06-23 | $0,81 | -3,21 % | $0,84 | $0,84 | $0,81 | 11,80K |
| 2026-06-22 | $0,84 | -1,52 % | $0,81 | $0,88 | $0,81 | 18,10K |
| 2026-06-18 | $0,86 | -1,04 % | $0,78 | $0,86 | $0,78 | 21,00K |
| 2026-06-17 | $0,86 | 0,00 % | $0,81 | $0,87 | $0,81 | 18,80K |
| 2026-06-16 | $0,86 | -0,12 % | $0,84 | $0,87 | $0,79 | 59,60K |
| 2026-06-15 | $0,87 | +15,18 % | $0,73 | $0,87 | $0,73 | 105,00K |
| 2026-06-12 | $0,75 | +0,13 % | $0,75 | $0,78 | $0,73 | 114,30K |
| 2026-06-11 | $0,75 | +6,69 % | $0,70 | $0,78 | $0,70 | 223,30K |
| 2026-06-10 | $0,70 | -0,28 % | $0,68 | $0,70 | $0,68 | 1,90K |
| 2026-06-09 | $0,70 | +1,44 % | $0,69 | $0,70 | $0,66 | 5,80K |
| 2026-06-08 | $0,69 | -3,47 % | $0,66 | $0,71 | $0,66 | 12,80K |
| 2026-06-05 | $0,72 | +1,41 % | $0,70 | $0,72 | $0,66 | 57,50K |
| 2026-06-04 | $0,71 | 0,00 % | $0,75 | $0,75 | $0,70 | 9,00K |
| 2026-06-03 | $0,71 | -0,70 % | $0,69 | $0,72 | $0,69 | 17,00K |
| 2026-06-02 | $0,71 | +1,13 % | $0,69 | $0,73 | $0,69 | 13,30K |
| 2026-06-01 | $0,71 | 0,00 % | $0,71 | $0,74 | $0,70 | 82,50K |
| 2026-05-29 | $0,71 | -0,56 % | $0,72 | $0,73 | $0,70 | 16,60K |
| 2026-05-28 | $0,71 | +4,71 % | $0,67 | $0,71 | $0,67 | 24,50K |
| 2026-05-27 | $0,68 | -9,95 % | $0,73 | $0,78 | $0,68 | 61,60K |