VSE Corporation VSEC
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$160,43-4,27 (-2,59 %)
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 | $161,12 | -2,17 % | $163,91 | $165,13 | $157,90 | 247,20K |
| 2026-09-30 | $164,70 | -4,02 % | $174,04 | $174,04 | $163,91 | 436,10K |
| 2026-09-29 | $171,59 | -1,75 % | $176,68 | $180,00 | $170,82 | 298,80K |
| 2026-09-28 | $174,65 | -3,39 % | $177,08 | $177,47 | $172,33 | 226,50K |
| 2026-09-25 | $180,77 | +0,18 % | $181,67 | $185,27 | $179,31 | 255,20K |
| 2026-09-24 | $180,44 | +1,06 % | $177,06 | $181,11 | $173,81 | 366,40K |
| 2026-09-23 | $178,54 | -2,66 % | $180,58 | $183,16 | $175,15 | 312,60K |
| 2026-09-22 | $183,42 | +1,82 % | $183,83 | $184,47 | $178,74 | 530,20K |
| 2026-09-21 | $180,14 | +3,04 % | $177,13 | $183,15 | $175,40 | 502,90K |
| 2026-09-18 | $174,83 | -0,14 % | $174,79 | $177,09 | $172,67 | 726,20K |
| 2026-09-17 | $175,08 | -5,26 % | $186,79 | $188,81 | $174,00 | 642,30K |
| 2026-09-16 | $184,81 | +3,78 % | $180,24 | $186,52 | $177,55 | 529,50K |
| 2026-09-15 | $178,08 | -5,08 % | $185,09 | $186,53 | $175,00 | 566,80K |
| 2026-09-14 | $187,61 | -3,78 % | $188,64 | $189,67 | $185,01 | 250,50K |
| 2026-09-11 | $194,98 | +1,21 % | $197,37 | $198,50 | $193,91 | 209,00K |
| 2026-09-10 | $192,64 | -2,66 % | $193,44 | $198,46 | $190,81 | 248,60K |
| 2026-09-09 | $197,90 | -4,27 % | $204,24 | $206,45 | $197,02 | 265,30K |
| 2026-09-08 | $206,72 | +1,38 % | $204,70 | $211,67 | $200,64 | 337,00K |
| 2026-09-04 | $203,91 | +0,66 % | $201,39 | $205,57 | $200,47 | 283,00K |
| 2026-09-03 | $202,58 | +3,06 % | $197,90 | $202,83 | $189,37 | 381,70K |
| 2026-09-02 | $196,57 | -0,85 % | $199,31 | $202,80 | $195,73 | 340,40K |
| 2026-09-01 | $198,25 | -5,00 % | $202,28 | $206,23 | $196,69 | 303,10K |
| 2026-08-31 | $208,68 | -3,31 % | $213,56 | $214,42 | $204,63 | 296,50K |
| 2026-08-28 | $215,82 | -2,34 % | $221,00 | $221,77 | $214,45 | 182,20K |
| 2026-08-27 | $221,00 | -2,60 % | $226,59 | $228,81 | $220,10 | 245,00K |
| 2026-08-26 | $226,90 | +4,25 % | $220,61 | $227,73 | $217,81 | 411,70K |
| 2026-08-25 | $217,65 | +1,23 % | $219,20 | $222,27 | $215,44 | 209,50K |
| 2026-08-24 | $215,00 | -1,19 % | $217,58 | $217,58 | $212,06 | 388,70K |
| 2026-08-21 | $217,58 | +1,43 % | $217,68 | $219,90 | $212,50 | 259,30K |
| 2026-08-20 | $214,51 | -6,90 % | $226,47 | $228,11 | $213,89 | 325,70K |
| 2026-08-19 | $230,42 | -2,17 % | $239,49 | $239,49 | $227,31 | 303,30K |
| 2026-08-18 | $235,53 | -3,27 % | $237,26 | $241,22 | $232,57 | 274,70K |
| 2026-08-17 | $243,48 | +0,69 % | $239,90 | $245,61 | $238,02 | 319,90K |
| 2026-08-14 | $241,82 | +4,73 % | $233,59 | $242,75 | $231,81 | 355,20K |
| 2026-08-13 | $230,90 | -4,82 % | $244,53 | $244,53 | $230,06 | 383,80K |
| 2026-08-12 | $242,60 | +0,32 % | $245,54 | $247,85 | $238,02 | 501,10K |
| 2026-08-11 | $241,82 | +9,31 % | $226,79 | $242,54 | $225,64 | 530,40K |
| 2026-08-10 | $221,23 | +1,40 % | $222,56 | $223,34 | $213,12 | 434,10K |
| 2026-08-07 | $218,18 | -3,22 % | $228,96 | $228,96 | $215,18 | 568,10K |
| 2026-08-06 | $225,45 | +4,50 % | $223,04 | $237,82 | $221,00 | 811,20K |
| 2026-08-05 | $215,75 | +0,71 % | $214,35 | $218,37 | $210,52 | 431,60K |
| 2026-08-04 | $214,23 | +3,44 % | $212,05 | $215,99 | $208,97 | 457,30K |
| 2026-08-03 | $207,11 | +6,54 % | $197,17 | $207,33 | $197,00 | 325,60K |
| 2026-07-31 | $194,39 | +1,48 % | $193,61 | $195,56 | $188,34 | 233,50K |
| 2026-07-30 | $191,55 | +3,55 % | $189,30 | $192,15 | $184,30 | 292,90K |
| 2026-07-29 | $184,98 | -7,20 % | $196,09 | $196,47 | $183,20 | 419,00K |
| 2026-07-28 | $199,33 | -0,80 % | $200,93 | $201,65 | $193,43 | 471,40K |
| 2026-07-27 | $200,93 | +2,82 % | $198,49 | $203,51 | $194,44 | 270,50K |
| 2026-07-24 | $195,42 | -0,98 % | $200,00 | $202,97 | $194,51 | 385,00K |
| 2026-07-23 | $197,35 | +0,14 % | $194,64 | $199,04 | $192,38 | 380,80K |
| 2026-07-22 | $197,08 | -2,69 % | $199,88 | $204,00 | $194,41 | 427,30K |
| 2026-07-21 | $202,53 | +4,08 % | $199,47 | $205,55 | $195,71 | 306,80K |
| 2026-07-20 | $194,60 | -2,51 % | $201,75 | $204,94 | $194,01 | 327,80K |
| 2026-07-17 | $199,61 | +0,93 % | $194,95 | $202,81 | $187,95 | 723,80K |
| 2026-07-16 | $197,77 | -3,03 % | $199,10 | $201,77 | $195,38 | 372,70K |
| 2026-07-15 | $203,95 | -2,23 % | $208,50 | $209,82 | $199,52 | 606,60K |
| 2026-07-14 | $208,60 | +1,63 % | $209,60 | $211,39 | $206,00 | 263,70K |
| 2026-07-13 | $205,25 | -2,86 % | $209,79 | $211,01 | $202,15 | 564,80K |
| 2026-07-10 | $211,30 | -1,43 % | $215,98 | $215,98 | $209,08 | 246,70K |
| 2026-07-09 | $214,37 | +3,80 % | $212,04 | $217,84 | $209,83 | 439,30K |
| 2026-07-08 | $206,52 | -6,58 % | $216,50 | $216,67 | $205,23 | 907,90K |
| 2026-07-07 | $221,06 | -7,12 % | $235,00 | $236,22 | $216,53 | 496,90K |
| 2026-07-06 | $238,01 | +2,44 % | $233,98 | $240,56 | $232,00 | 412,30K |
| 2026-07-02 | $232,33 | +1,57 % | $232,72 | $237,75 | $226,30 | 520,60K |
| 2026-07-01 | $228,75 | +0,11 % | $228,69 | $234,60 | $223,22 | 552,20K |
| 2026-06-30 | $228,50 | +1,90 % | $224,43 | $228,91 | $222,18 | 508,30K |
| 2026-06-29 | $224,23 | +1,93 % | $216,21 | $224,43 | $211,89 | 429,80K |
| 2026-06-26 | $219,99 | -1,65 % | $220,43 | $226,49 | $218,99 | 1,78M |
| 2026-06-25 | $223,69 | +2,76 % | $220,07 | $232,15 | $216,71 | 610,40K |
| 2026-06-24 | $217,68 | +1,87 % | $215,00 | $224,63 | $212,10 | 535,50K |
| 2026-06-23 | $213,68 | -0,87 % | $209,66 | $217,48 | $207,59 | 355,40K |
| 2026-06-22 | $215,55 | -1,67 % | $218,38 | $220,00 | $211,81 | 371,10K |
| 2026-06-18 | $219,22 | +5,31 % | $214,41 | $220,00 | $210,52 | 831,30K |
| 2026-06-17 | $208,17 | +4,54 % | $199,82 | $212,51 | $196,03 | 473,20K |
| 2026-06-16 | $199,12 | +0,29 % | $200,00 | $204,80 | $198,17 | 342,10K |
| 2026-06-15 | $198,55 | +1,23 % | $201,60 | $208,90 | $198,20 | 625,00K |
| 2026-06-12 | $196,13 | +1,54 % | $196,44 | $199,52 | $192,20 | 527,40K |
| 2026-06-11 | $193,16 | +11,54 % | $176,57 | $193,28 | $175,97 | 596,80K |
| 2026-06-10 | $173,18 | -3,05 % | $177,37 | $183,32 | $171,01 | 328,40K |
| 2026-06-09 | $178,62 | +4,08 % | $174,02 | $180,00 | $167,95 | 480,00K |
| 2026-06-08 | $171,62 | -4,95 % | $183,32 | $184,54 | $170,91 | 378,70K |
| 2026-06-05 | $180,56 | -1,83 % | $181,37 | $184,73 | $178,80 | 419,60K |
| 2026-06-04 | $183,93 | +4,49 % | $177,12 | $184,68 | $175,91 | 381,70K |
| 2026-06-03 | $176,03 | -2,31 % | $179,91 | $179,91 | $173,97 | 381,00K |
| 2026-06-02 | $180,19 | -0,07 % | $180,74 | $182,23 | $177,36 | 277,30K |
| 2026-06-01 | $180,32 | -2,61 % | $180,56 | $182,46 | $173,41 | 465,60K |
| 2026-05-29 | $185,15 | +4,65 % | $178,01 | $187,72 | $176,70 | 657,70K |
| 2026-05-28 | $176,92 | +1,94 % | $171,62 | $178,14 | $171,62 | 297,80K |
| 2026-05-27 | $173,55 | -0,27 % | $178,04 | $179,36 | $171,97 | 278,90K |
| 2026-05-26 | $174,02 | +1,25 % | $176,36 | $180,75 | $172,40 | 340,60K |