Vestis Corporation VSTS
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$13,78+0,42 (+3,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,76 | +2,99 % | $13,39 | $13,79 | $13,09 | 521,59K |
| 2026-09-30 | $13,36 | -0,74 % | $13,48 | $13,67 | $13,31 | 1,16M |
| 2026-09-29 | $13,46 | +0,07 % | $13,43 | $13,53 | $13,33 | 1,17M |
| 2026-09-28 | $13,45 | -1,47 % | $13,32 | $13,66 | $13,01 | 889,00K |
| 2026-09-25 | $13,65 | -1,37 % | $13,80 | $14,15 | $13,65 | 1,24M |
| 2026-09-24 | $13,84 | -0,22 % | $13,85 | $14,10 | $13,52 | 1,49M |
| 2026-09-23 | $13,87 | -3,88 % | $14,30 | $14,52 | $13,85 | 1,33M |
| 2026-09-22 | $14,43 | +1,41 % | $14,21 | $14,66 | $13,98 | 1,79M |
| 2026-09-21 | $14,23 | +2,97 % | $13,93 | $14,47 | $13,81 | 1,24M |
| 2026-09-18 | $13,82 | -0,14 % | $13,71 | $14,01 | $13,58 | 4,26M |
| 2026-09-17 | $13,84 | +0,51 % | $13,90 | $14,09 | $13,71 | 1,67M |
| 2026-09-16 | $13,77 | +3,77 % | $13,25 | $14,02 | $13,12 | 2,07M |
| 2026-09-15 | $13,27 | +2,63 % | $12,89 | $13,31 | $12,77 | 1,52M |
| 2026-09-14 | $12,93 | -0,31 % | $13,00 | $13,20 | $12,80 | 1,60M |
| 2026-09-11 | $12,97 | -0,54 % | $13,02 | $13,35 | $12,90 | 1,22M |
| 2026-09-10 | $13,04 | -0,61 % | $13,17 | $13,34 | $12,87 | 1,61M |
| 2026-09-09 | $13,12 | -3,88 % | $13,45 | $13,75 | $12,89 | 2,26M |
| 2026-09-08 | $13,65 | +2,94 % | $13,06 | $13,80 | $13,05 | 2,58M |
| 2026-09-04 | $13,26 | +5,74 % | $13,12 | $13,32 | $13,00 | 1,27M |
| 2026-09-03 | $12,54 | +3,04 % | $12,24 | $12,55 | $12,14 | 747,60K |
| 2026-09-02 | $12,17 | +0,33 % | $12,20 | $12,46 | $12,11 | 1,21M |
| 2026-09-01 | $12,13 | -3,04 % | $12,50 | $12,65 | $12,07 | 1,25M |
| 2026-08-31 | $12,51 | +0,24 % | $12,54 | $12,60 | $12,25 | 1,49M |
| 2026-08-28 | $12,48 | -2,12 % | $12,85 | $12,85 | $12,43 | 1,14M |
| 2026-08-27 | $12,75 | -2,15 % | $12,99 | $13,00 | $12,74 | 670,30K |
| 2026-08-26 | $13,03 | +1,16 % | $12,88 | $13,05 | $12,72 | 718,80K |
| 2026-08-25 | $12,88 | +1,02 % | $12,85 | $12,94 | $12,74 | 956,20K |
| 2026-08-24 | $12,75 | +0,47 % | $12,79 | $12,90 | $12,63 | 1,06M |
| 2026-08-21 | $12,69 | -1,01 % | $12,87 | $12,90 | $12,53 | 878,70K |
| 2026-08-20 | $12,82 | -1,76 % | $12,89 | $13,08 | $12,66 | 838,90K |
| 2026-08-19 | $13,05 | +0,31 % | $13,14 | $13,34 | $12,94 | 989,90K |
| 2026-08-18 | $13,01 | -2,98 % | $13,53 | $13,61 | $12,95 | 1,30M |
| 2026-08-17 | $13,41 | +0,60 % | $13,29 | $13,60 | $13,22 | 1,52M |
| 2026-08-14 | $13,33 | -1,41 % | $13,53 | $13,87 | $13,21 | 1,41M |
| 2026-08-13 | $13,52 | -4,52 % | $14,24 | $14,36 | $13,51 | 1,26M |
| 2026-08-12 | $14,16 | +2,02 % | $14,50 | $15,06 | $14,10 | 2,18M |
| 2026-08-11 | $13,88 | +0,07 % | $14,13 | $14,36 | $12,93 | 3,33M |
| 2026-08-10 | $13,87 | -2,39 % | $14,03 | $14,24 | $13,68 | 3,69M |
| 2026-08-07 | $14,21 | +2,60 % | $13,87 | $14,27 | $13,87 | 1,29M |
| 2026-08-06 | $13,85 | -0,57 % | $13,86 | $13,99 | $13,66 | 1,09M |
| 2026-08-05 | $13,93 | -1,69 % | $14,24 | $14,38 | $13,85 | 1,10M |
| 2026-08-04 | $14,17 | -0,70 % | $14,27 | $14,45 | $14,04 | 1,16M |
| 2026-08-03 | $14,27 | -1,31 % | $14,51 | $14,81 | $14,27 | 1,13M |
| 2026-07-31 | $14,46 | -0,89 % | $14,59 | $14,74 | $14,40 | 825,90K |
| 2026-07-30 | $14,59 | -2,21 % | $15,32 | $15,32 | $14,52 | 944,20K |
| 2026-07-29 | $14,92 | -2,86 % | $15,36 | $15,61 | $14,87 | 877,90K |
| 2026-07-28 | $15,36 | +0,07 % | $15,58 | $15,74 | $15,30 | 942,50K |
| 2026-07-27 | $15,35 | -1,48 % | $15,68 | $15,85 | $15,27 | 1,48M |
| 2026-07-24 | $15,58 | -0,06 % | $15,66 | $15,87 | $15,54 | 588,90K |
| 2026-07-23 | $15,59 | -1,95 % | $15,62 | $15,73 | $15,43 | 1,02M |
| 2026-07-22 | $15,90 | -0,69 % | $15,94 | $16,13 | $15,41 | 976,10K |
| 2026-07-21 | $16,01 | -0,81 % | $16,05 | $16,20 | $15,73 | 1,56M |
| 2026-07-20 | $16,14 | -2,18 % | $16,50 | $16,70 | $16,05 | 1,68M |
| 2026-07-17 | $16,50 | +0,49 % | $16,35 | $16,82 | $16,20 | 2,03M |
| 2026-07-16 | $16,42 | +5,87 % | $15,67 | $16,90 | $15,67 | 2,45M |
| 2026-07-15 | $15,51 | +4,09 % | $15,01 | $15,61 | $14,99 | 1,09M |
| 2026-07-14 | $14,90 | +1,09 % | $14,66 | $14,98 | $14,34 | 702,70K |
| 2026-07-13 | $14,74 | +1,45 % | $14,56 | $14,95 | $14,53 | 933,70K |
| 2026-07-10 | $14,53 | +1,25 % | $14,35 | $14,59 | $14,11 | 1,03M |
| 2026-07-09 | $14,35 | +1,34 % | $14,15 | $14,38 | $13,97 | 1,01M |
| 2026-07-08 | $14,16 | +0,35 % | $13,98 | $14,18 | $13,84 | 1,42M |
| 2026-07-07 | $14,11 | +3,83 % | $13,73 | $14,31 | $13,40 | 1,64M |
| 2026-07-06 | $13,59 | -4,83 % | $14,18 | $14,20 | $13,54 | 1,15M |
| 2026-07-02 | $14,28 | -2,72 % | $14,64 | $14,90 | $14,19 | 818,50K |
| 2026-07-01 | $14,68 | +1,10 % | $14,51 | $15,06 | $14,47 | 1,06M |
| 2026-06-30 | $14,52 | -2,09 % | $14,71 | $14,84 | $14,29 | 1,12M |
| 2026-06-29 | $14,83 | +2,84 % | $14,39 | $14,85 | $14,16 | 1,89M |
| 2026-06-26 | $14,42 | +4,95 % | $13,71 | $14,42 | $13,68 | 4,26M |
| 2026-06-25 | $13,74 | +1,85 % | $13,60 | $14,04 | $13,56 | 1,30M |
| 2026-06-24 | $13,49 | +2,20 % | $13,40 | $13,56 | $13,27 | 1,14M |
| 2026-06-23 | $13,20 | +0,69 % | $12,98 | $13,26 | $12,90 | 1,38M |
| 2026-06-22 | $13,11 | +1,79 % | $13,02 | $13,25 | $12,77 | 1,50M |
| 2026-06-18 | $12,88 | +0,62 % | $12,70 | $13,00 | $12,69 | 2,45M |
| 2026-06-17 | $12,80 | -2,81 % | $13,15 | $13,44 | $12,68 | 1,12M |
| 2026-06-16 | $13,17 | +0,23 % | $13,10 | $13,35 | $12,85 | 1,38M |
| 2026-06-15 | $13,14 | -0,38 % | $13,26 | $13,35 | $12,93 | 973,30K |
| 2026-06-12 | $13,19 | -0,90 % | $13,40 | $13,40 | $12,86 | 1,48M |
| 2026-06-11 | $13,31 | +2,23 % | $13,14 | $13,44 | $12,17 | 998,40K |
| 2026-06-10 | $13,02 | +1,17 % | $12,87 | $13,16 | $12,81 | 1,39M |
| 2026-06-09 | $12,87 | +3,29 % | $12,62 | $12,95 | $12,34 | 1,27M |
| 2026-06-08 | $12,46 | -3,04 % | $12,85 | $12,87 | $12,34 | 1,01M |
| 2026-06-05 | $12,85 | -2,95 % | $13,21 | $13,24 | $12,76 | 819,70K |
| 2026-06-04 | $13,24 | +0,68 % | $13,36 | $13,52 | $13,20 | 1,11M |
| 2026-06-03 | $13,15 | +2,73 % | $12,62 | $13,24 | $12,57 | 1,89M |
| 2026-06-02 | $12,80 | -0,70 % | $12,75 | $12,89 | $12,53 | 1,40M |
| 2026-06-01 | $12,89 | -0,23 % | $12,88 | $12,90 | $12,46 | 1,35M |
| 2026-05-29 | $12,92 | +0,94 % | $12,70 | $12,95 | $12,60 | 1,99M |
| 2026-05-28 | $12,80 | +6,93 % | $11,85 | $12,91 | $11,67 | 2,06M |
| 2026-05-27 | $11,97 | +1,53 % | $11,82 | $12,19 | $11,62 | 2,03M |
| 2026-05-26 | $11,79 | +0,43 % | $11,87 | $12,02 | $11,27 | 2,12M |