Versus System Inc VS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,13+0,06 (+5,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,13 | +5,61 % | $1,10 | $1,13 | $1,03 | 5,02K |
| 2026-09-30 | $1,07 | +2,88 % | $1,07 | $1,07 | $1,07 | 2,80K |
| 2026-09-29 | $1,04 | 0,00 % | $1,03 | $1,06 | $1,02 | 19,30K |
| 2026-09-28 | $1,04 | -2,80 % | $1,02 | $1,04 | $1,01 | 11,90K |
| 2026-09-25 | $1,07 | -0,93 % | $1,06 | $1,10 | $1,04 | 12,10K |
| 2026-09-24 | $1,08 | -2,70 % | $1,14 | $1,15 | $1,04 | 10,10K |
| 2026-09-23 | $1,11 | +1,37 % | $1,08 | $1,12 | $1,08 | 30,90K |
| 2026-09-22 | $1,10 | +1,39 % | $1,12 | $1,12 | $1,08 | 6,60K |
| 2026-09-21 | $1,08 | -2,70 % | $1,08 | $1,12 | $1,08 | 6,90K |
| 2026-09-18 | $1,11 | -0,89 % | $1,13 | $1,14 | $1,08 | 9,30K |
| 2026-09-17 | $1,12 | +1,82 % | $1,11 | $1,12 | $1,09 | 4,40K |
| 2026-09-16 | $1,10 | -3,93 % | $1,12 | $1,14 | $1,09 | 6,80K |
| 2026-09-15 | $1,14 | +11,17 % | $1,21 | $1,21 | $1,05 | 29,70K |
| 2026-09-14 | $1,03 | -8,85 % | $1,20 | $1,22 | $1,03 | 59,30K |
| 2026-09-11 | $1,13 | +7,79 % | $1,05 | $1,15 | $1,05 | 18,80K |
| 2026-09-10 | $1,05 | -13,36 % | $1,23 | $1,23 | $1,02 | 31,00K |
| 2026-09-09 | $1,21 | -2,42 % | $1,26 | $1,29 | $1,21 | 5,60K |
| 2026-09-08 | $1,24 | +3,32 % | $1,18 | $1,25 | $1,18 | 4,90K |
| 2026-09-04 | $1,20 | +0,01 % | $1,18 | $1,30 | $1,18 | 10,20K |
| 2026-09-03 | $1,20 | +3,45 % | $1,17 | $1,23 | $1,17 | 4,10K |
| 2026-09-02 | $1,16 | -7,20 % | $1,25 | $1,25 | $1,12 | 27,50K |
| 2026-09-01 | $1,25 | -1,57 % | $1,26 | $1,31 | $1,24 | 20,30K |
| 2026-08-31 | $1,27 | +0,78 % | $1,32 | $1,35 | $1,27 | 6,20K |
| 2026-08-28 | $1,26 | -8,01 % | $1,31 | $1,33 | $1,26 | 4,30K |
| 2026-08-27 | $1,37 | +4,58 % | $1,28 | $1,37 | $1,28 | 4,10K |
| 2026-08-26 | $1,31 | +3,15 % | $1,26 | $1,34 | $1,26 | 9,20K |
| 2026-08-25 | $1,27 | -2,31 % | $1,26 | $1,37 | $1,25 | 8,80K |
| 2026-08-24 | $1,30 | +1,55 % | $1,32 | $1,32 | $1,30 | 7,50K |
| 2026-08-21 | $1,28 | +1,11 % | $1,26 | $1,33 | $1,26 | 3,80K |
| 2026-08-20 | $1,27 | -4,80 % | $1,33 | $1,33 | $1,25 | 2,70K |
| 2026-08-19 | $1,33 | -3,62 % | $1,35 | $1,36 | $1,31 | 3,50K |
| 2026-08-18 | $1,38 | +5,34 % | $1,27 | $1,38 | $1,27 | 5,50K |
| 2026-08-17 | $1,31 | -7,09 % | $1,39 | $1,39 | $1,24 | 8,70K |
| 2026-08-14 | $1,41 | +3,68 % | $1,32 | $1,41 | $1,32 | 5,50K |
| 2026-08-13 | $1,36 | +3,03 % | $1,30 | $1,36 | $1,26 | 8,00K |
| 2026-08-12 | $1,32 | +0,76 % | $1,28 | $1,32 | $1,27 | 3,80K |
| 2026-08-11 | $1,31 | -1,13 % | $1,34 | $1,35 | $1,31 | 21,00K |
| 2026-08-10 | $1,33 | +1,15 % | $1,28 | $1,35 | $1,28 | 14,90K |
| 2026-08-07 | $1,31 | +0,24 % | $1,31 | $1,35 | $1,29 | 14,10K |
| 2026-08-06 | $1,31 | -3,90 % | $1,37 | $1,37 | $1,28 | 6,90K |
| 2026-08-05 | $1,36 | +3,03 % | $1,34 | $1,36 | $1,27 | 11,00K |
| 2026-08-04 | $1,32 | +4,76 % | $1,23 | $1,36 | $1,23 | 5,80K |
| 2026-08-03 | $1,26 | +0,80 % | $1,33 | $1,37 | $1,24 | 8,20K |
| 2026-07-31 | $1,25 | -2,34 % | $1,25 | $1,38 | $1,25 | 11,60K |
| 2026-07-30 | $1,28 | +0,79 % | $1,29 | $1,32 | $1,24 | 21,90K |
| 2026-07-29 | $1,27 | -6,62 % | $1,39 | $1,39 | $1,27 | 16,90K |
| 2026-07-28 | $1,36 | +3,82 % | $1,33 | $1,36 | $1,27 | 11,80K |
| 2026-07-27 | $1,31 | -5,76 % | $1,40 | $1,40 | $1,30 | 16,70K |
| 2026-07-24 | $1,39 | +2,96 % | $1,36 | $1,40 | $1,35 | 11,30K |
| 2026-07-23 | $1,35 | -10,30 % | $1,50 | $1,50 | $1,34 | 36,50K |
| 2026-07-22 | $1,50 | -4,14 % | $1,57 | $1,60 | $1,48 | 23,10K |
| 2026-07-21 | $1,57 | +3,97 % | $1,52 | $1,60 | $1,51 | 53,10K |
| 2026-07-20 | $1,51 | -1,63 % | $1,53 | $1,55 | $1,48 | 23,00K |
| 2026-07-17 | $1,53 | -2,85 % | $1,58 | $1,58 | $1,46 | 27,70K |
| 2026-07-16 | $1,58 | -5,39 % | $1,63 | $1,65 | $1,57 | 47,40K |
| 2026-07-15 | $1,67 | +3,09 % | $1,64 | $1,70 | $1,56 | 63,40K |
| 2026-07-14 | $1,62 | +10,96 % | $1,46 | $1,86 | $1,45 | 197,10K |
| 2026-07-13 | $1,46 | -2,01 % | $1,50 | $1,55 | $1,42 | 51,10K |
| 2026-07-10 | $1,49 | +2,76 % | $1,46 | $1,53 | $1,45 | 17,20K |
| 2026-07-09 | $1,45 | -0,68 % | $1,43 | $1,52 | $1,37 | 18,60K |
| 2026-07-08 | $1,46 | -7,89 % | $1,50 | $1,56 | $1,37 | 114,40K |
| 2026-07-07 | $1,59 | +13,21 % | $1,39 | $1,66 | $1,39 | 529,20K |
| 2026-07-06 | $1,40 | +6,06 % | $1,33 | $1,43 | $1,33 | 20,60K |
| 2026-07-02 | $1,32 | -2,94 % | $1,37 | $1,40 | $1,29 | 40,20K |
| 2026-07-01 | $1,36 | +6,25 % | $1,29 | $1,38 | $1,28 | 26,40K |
| 2026-06-30 | $1,28 | -7,25 % | $1,36 | $1,43 | $1,26 | 26,60K |
| 2026-06-29 | $1,38 | +10,40 % | $1,22 | $1,42 | $1,22 | 30,40K |
| 2026-06-26 | $1,25 | +1,21 % | $1,24 | $1,31 | $1,22 | 18,00K |
| 2026-06-25 | $1,24 | +0,41 % | $1,28 | $1,38 | $1,23 | 50,60K |
| 2026-06-24 | $1,23 | +0,82 % | $1,22 | $1,30 | $1,22 | 26,60K |
| 2026-06-23 | $1,22 | +0,83 % | $1,21 | $1,29 | $1,21 | 13,20K |
| 2026-06-22 | $1,21 | -2,42 % | $1,25 | $1,27 | $1,21 | 26,30K |
| 2026-06-18 | $1,24 | -3,12 % | $1,38 | $1,44 | $1,21 | 58,50K |
| 2026-06-17 | $1,28 | -5,19 % | $1,37 | $1,39 | $1,28 | 25,20K |
| 2026-06-16 | $1,35 | -3,57 % | $1,43 | $1,45 | $1,33 | 14,30K |
| 2026-06-15 | $1,40 | +0,72 % | $1,35 | $1,43 | $1,34 | 13,50K |
| 2026-06-12 | $1,39 | -1,42 % | $1,35 | $1,45 | $1,35 | 21,50K |
| 2026-06-11 | $1,41 | -6,62 % | $1,53 | $1,53 | $1,35 | 42,30K |
| 2026-06-10 | $1,51 | +3,78 % | $1,44 | $1,53 | $1,40 | 72,90K |
| 2026-06-09 | $1,46 | -8,49 % | $1,63 | $1,68 | $1,41 | 46,90K |
| 2026-06-08 | $1,59 | +7,43 % | $1,51 | $1,68 | $1,51 | 58,90K |
| 2026-06-05 | $1,48 | -6,33 % | $1,49 | $1,62 | $1,40 | 45,80K |
| 2026-06-04 | $1,58 | +3,27 % | $1,60 | $1,60 | $1,52 | 38,70K |
| 2026-06-03 | $1,53 | -9,47 % | $1,71 | $1,71 | $1,47 | 41,80K |
| 2026-06-02 | $1,69 | +3,05 % | $1,55 | $1,74 | $1,51 | 35,90K |
| 2026-06-01 | $1,64 | +10,81 % | $1,57 | $1,68 | $1,40 | 125,50K |
| 2026-05-29 | $1,48 | +30,97 % | $1,14 | $1,58 | $1,06 | 258,70K |
| 2026-05-28 | $1,13 | 0,00 % | $1,13 | $1,14 | $1,09 | 21,00K |
| 2026-05-27 | $1,13 | +5,61 % | $1,03 | $1,14 | $1,03 | 32,40K |
| 2026-05-26 | $1,07 | 0,00 % | $1,21 | $1,21 | $1,04 | 55,60K |