Versigent PLC (VGNT) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	43.92	45.58	43.72	44.22	+1.17%	794,700
2026-10-15	42.23	43.91	41.56	43.71	+2.70%	834,100
2026-10-14	43.00	43.50	42.17	42.56	-2.50%	707,000
2026-10-13	43.40	43.79	43.12	43.65	+0.48%	534,300
2026-10-12	44.50	44.60	43.23	43.44	-1.70%	520,600
2026-10-09	44.50	44.96	43.81	44.19	+0.07%	543,800
2026-10-08	44.86	45.08	43.82	44.16	-2.50%	1,496,500
2026-10-07	46.97	46.97	44.34	45.29	-4.39%	676,000
2026-10-06	47.08	47.72	46.67	47.37	+0.21%	432,900
2026-10-05	46.35	47.82	45.99	47.27	+1.81%	834,700
2026-10-02	46.96	47.63	46.41	46.43	+0.37%	579,800
2026-10-01	44.94	46.60	44.19	46.26	+2.94%	567,900
2026-09-30	45.64	46.00	44.92	44.94	-1.58%	1,021,400
2026-09-29	45.50	45.81	44.58	45.66	+0.57%	520,100
2026-09-28	46.28	46.46	45.06	45.40	-2.85%	690,000
2026-09-25	45.53	46.92	45.51	46.73	+3.34%	592,100
2026-09-24	46.10	46.15	44.30	45.22	-2.12%	567,800
2026-09-23	46.55	47.14	45.75	46.20	-1.89%	370,300
2026-09-22	47.69	47.69	45.91	47.09	+0.04%	630,800
2026-09-21	46.27	47.30	45.64	47.07	+2.64%	725,900
2026-09-18	47.68	47.68	45.11	45.86	-3.49%	2,606,900
2026-09-17	46.00	47.58	45.80	47.52	+4.62%	1,066,800
2026-09-16	45.47	46.29	44.91	45.42	+0.51%	832,800
2026-09-15	45.75	46.14	45.12	45.19	-1.93%	630,000
2026-09-14	46.08	46.71	45.86	46.08	-1.73%	633,300
2026-09-11	47.17	47.34	46.47	46.89	+1.06%	372,500
2026-09-10	45.01	47.11	44.87	46.40	+1.44%	470,600
2026-09-09	47.09	47.58	44.99	45.74	-3.48%	1,137,700
2026-09-08	50.00	50.19	47.30	47.39	-5.64%	784,600
2026-09-04	48.44	50.25	48.03	50.22	+3.72%	524,100
2026-09-03	47.66	48.98	47.34	48.42	+3.44%	588,400
2026-09-02	46.48	47.85	46.42	46.81	+1.34%	509,300
2026-09-01	46.37	46.74	45.00	46.19	-2.55%	792,300
2026-08-31	48.20	49.05	47.24	47.40	-1.68%	630,200
2026-08-28	48.67	49.32	48.07	48.21	-0.72%	460,600
2026-08-27	47.10	48.76	47.10	48.56	+2.53%	789,100
2026-08-26	47.31	48.01	47.15	47.36	+0.30%	573,600
2026-08-25	47.02	47.40	46.16	47.22	+0.55%	457,200
2026-08-24	48.97	49.62	46.92	46.96	-4.61%	676,500
2026-08-21	46.84	49.46	46.84	49.23	+5.53%	937,000
2026-08-20	47.00	48.00	46.07	46.65	-1.58%	401,800
2026-08-19	47.40	48.39	46.77	47.40	+1.52%	756,300
2026-08-18	46.30	46.84	45.82	46.69	-0.19%	617,600
2026-08-17	46.00	47.33	44.82	46.78	+1.26%	758,000
2026-08-14	45.43	46.95	44.87	46.20	+1.45%	906,900
2026-08-13	45.52	46.15	44.74	45.54	+0.24%	776,500
2026-08-12	46.47	46.68	45.25	45.43	-1.37%	768,400
2026-08-11	44.28	46.68	44.05	46.06	+4.56%	741,800
2026-08-10	44.00	44.21	43.20	44.05	-0.11%	682,400
2026-08-07	43.11	45.13	42.79	44.10	+2.99%	837,100
2026-08-06	44.66	44.86	42.78	42.82	-4.91%	903,600
2026-08-05	46.08	46.71	44.80	45.03	-1.68%	1,234,100
2026-08-04	45.55	47.01	42.81	45.80	+8.94%	2,472,500
2026-08-03	41.35	42.97	41.06	42.04	+1.67%	1,210,700
2026-07-31	41.70	42.29	40.15	41.35	-1.29%	892,800
2026-07-30	43.28	43.55	41.28	41.89	-2.63%	785,000
2026-07-29	43.72	44.68	42.85	43.02	-2.60%	715,600
2026-07-28	41.71	44.61	41.00	44.17	+5.87%	1,238,700
2026-07-27	41.91	42.11	40.79	41.72	+0.17%	608,500
2026-07-24	41.27	42.39	40.66	41.65	+1.39%	712,400
2026-07-23	40.72	41.11	40.02	41.08	-0.19%	1,455,600
2026-07-22	41.12	42.53	40.83	41.16	+0.22%	789,500
2026-07-21	40.86	42.13	40.07	41.07	+2.62%	1,023,500
2026-07-20	40.99	41.05	39.77	40.02	+0.02%	1,043,500
2026-07-17	39.00	40.68	38.44	40.01	-0.65%	653,700
2026-07-16	40.35	41.13	38.80	40.27	-1.27%	1,222,200
2026-07-15	40.71	41.90	39.65	40.79	+2.90%	1,010,000
2026-07-14	40.99	41.57	39.62	39.64	-2.44%	702,500
2026-07-13	41.44	41.53	40.27	40.63	-1.62%	871,500
2026-07-10	40.77	42.05	40.68	41.30	+1.42%	900,300
2026-07-09	40.52	41.50	40.00	40.72	+0.72%	1,052,400
2026-07-08	41.37	41.96	39.59	40.43	+1.58%	1,572,100
2026-07-07	42.47	42.47	39.55	39.80	-6.40%	1,368,100
2026-07-06	40.83	42.67	40.40	42.52	+5.77%	1,448,600
2026-07-02	41.47	43.00	39.64	40.20	-3.90%	1,744,200
2026-07-01	41.52	42.10	40.64	41.83	-0.43%	1,310,500
2026-06-30	39.74	42.30	39.74	42.01	+6.62%	1,660,300
2026-06-29	40.78	41.05	39.34	39.40	-4.83%	1,977,500
2026-06-26	41.46	42.25	39.71	41.40	-2.15%	12,273,600
2026-06-25	42.86	43.83	41.90	42.31	+0.21%	1,151,600
2026-06-24	42.33	42.97	41.36	42.22	-1.12%	1,628,400
2026-06-23	46.00	46.00	42.63	42.70	-6.01%	1,507,500
2026-06-22	45.54	47.19	44.85	45.43	-1.00%	1,327,100
2026-06-18	46.22	46.79	44.69	45.89	+1.62%	2,125,600
2026-06-17	46.95	47.56	44.76	45.16	-2.27%	1,003,800
2026-06-16	46.79	48.25	45.95	46.21	-1.56%	929,300
2026-06-15	47.86	48.36	45.78	46.94	+0.54%	1,252,100
2026-06-12	47.95	48.91	46.15	46.69	-3.21%	844,400
2026-06-11	47.45	48.64	46.00	48.24	+1.82%	911,700
2026-06-10	49.03	49.55	47.32	47.38	-4.03%	1,018,800
2026-06-09	49.12	50.89	48.22	49.37	+0.61%	1,030,000
2026-06-08	48.20	49.66	47.76	49.07	+3.52%	1,342,600
2026-06-05	50.12	50.55	46.86	47.40	-5.52%	1,639,300
2026-06-04	49.32	50.66	47.98	50.17	+0.72%	1,740,900
2026-06-03	45.00	49.92	44.40	49.81	+10.30%	2,825,300
2026-06-02	45.41	47.15	44.74	45.16	+1.10%	1,141,800
2026-06-01	43.51	44.98	43.32	44.67	+1.25%	1,075,300
2026-05-29	44.05	45.69	43.39	44.12	-0.41%	1,271,100
2026-05-28	43.63	44.67	42.75	44.30	+0.39%	1,043,500
2026-05-27	41.30	44.26	40.64	44.13	+7.37%	1,578,300
2026-05-26	41.43	42.37	40.45	41.10	-0.07%	1,288,700
2026-05-22	41.07	43.05	40.97	41.13	+0.64%	955,800
2026-05-21	42.59	42.59	40.80	40.87	-4.04%	1,836,300
2026-05-20	42.70	43.43	41.42	42.59	-0.02%	656,800
2026-05-19	43.72	43.98	42.31	42.60	-4.16%	1,047,000
2026-05-18	43.49	47.27	42.96	44.45	+3.86%	1,717,800
2026-05-15	44.29	44.49	42.44	42.80	-4.53%	1,282,900
2026-05-14	44.04	45.70	44.04	44.83	+2.35%	992,800
2026-05-13	43.96	44.45	42.84	43.80	+1.06%	880,100
2026-05-12	43.16	43.51	41.92	43.34	-0.87%	948,100
2026-05-11	42.13	43.87	41.75	43.72	+4.52%	1,985,300
2026-05-08	39.80	41.93	39.02	41.83	+7.26%	1,173,100
2026-05-07	41.80	41.80	38.80	39.00	-6.14%	1,938,500
2026-05-06	38.25	42.46	37.55	41.55	+10.80%	2,841,600
2026-05-05	36.23	37.68	35.91	37.50	+3.68%	1,831,400
2026-05-04	37.03	37.39	35.39	36.17	-2.43%	1,629,000
2026-05-01	34.99	37.08	34.87	37.07	+6.01%	1,574,000
2026-04-30	34.36	35.64	33.88	34.97	+1.83%	1,071,600
2026-04-29	34.29	35.04	33.86	34.34	+0.35%	1,090,200
2026-04-28	35.09	35.52	33.29	34.22	-2.06%	1,295,700
2026-04-27	34.67	35.22	34.25	34.94	-0.06%	770,500
2026-04-24	34.22	36.03	33.02	34.96	+1.89%	1,342,600
2026-04-23	34.66	35.26	33.85	34.31	-1.49%	988,700
2026-04-22	35.34	36.70	33.83	34.83	-0.51%	1,416,600
2026-04-21	35.38	36.87	34.00	35.01	+0.69%	2,064,400
2026-04-20	34.99	36.31	34.41	34.77	+0.20%	2,181,100
2026-04-17	33.75	35.08	33.14	34.70	+6.41%	3,056,100
2026-04-16	34.20	34.72	32.52	32.61	-4.68%	2,054,500
2026-04-15	32.78	34.55	32.25	34.21	+3.92%	1,816,800
2026-04-14	30.60	33.33	30.60	32.92	+7.86%	2,809,500
2026-04-13	31.44	31.50	29.78	30.52	-1.99%	2,172,700
2026-04-10	29.79	32.16	29.19	31.14	+5.60%	3,204,200
2026-04-09	26.55	30.00	26.34	29.49	+9.42%	4,417,300
2026-04-08	27.19	28.36	26.87	26.95	+0.04%	7,166,300
2026-04-07	27.80	28.14	26.49	26.94	-4.94%	9,335,000
2026-04-06	28.10	28.94	26.52	28.34	+0.85%	5,758,200
2026-04-02	27.21	30.13	27.05	28.10	+0.90%	6,991,800
2026-04-01	28.27	30.02	26.88	27.85	-12.56%	27,163,800
2026-03-31	32.87	32.87	30.45	31.85	+2.74%	64,600
2026-03-30	32.00	34.84	30.25	31.00	+2.65%	27,400
2026-03-27	30.00	34.99	30.00	30.20	—	2,800

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Apr (+25.57%). Schwächster Monat: Jun (-5.95%). Basis: 1 Jahr täglicher Daten (2026–2026).

Mär+5.46%
Apr+25.57%
Mai+19.02%
Jun-5.95%
Jul-1.15%
Aug+12.75%
Sep-2.71%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Versigent PLC (VGNT)?

44.22 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von VGNT?

50.89 im Hoch und 26.34 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Versigent PLC?

Historisch war der stärkste Kalendermonat von VGNT der Apr (Durchschnitt +25.57%), der schwächste der Jun (Durchschnitt -5.95%) — Basis: 1 Jahr täglicher Daten (2026–2026).

Wie viele Jahre deckt die Saisonalität ab?

1 Jahr (2026–2026), berechnet aus 141 Tageskerzen im Closelook-Datenlake.