17,290$
-0,75%
Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 17,46 | 17,53 | 17,20 | 17,26 | -0,92% | 140.379,00 |
| 19.03.2026 | 17,26 | 17,74 | 17,25 | 17,42 | 1,04% | 115.130,00 |
| 18.03.2026 | 17,00 | 17,68 | 17,00 | 17,24 | -2,71% | 109.520,00 |
| 17.03.2026 | 17,60 | 18,24 | 17,56 | 17,72 | 2,84% | 160.634,00 |
| 16.03.2026 | 17,50 | 17,59 | 17,07 | 17,23 | -1,03% | 197.529,00 |
| 13.03.2026 | 18,12 | 18,12 | 17,30 | 17,41 | -2,14% | 255.681,00 |
| 12.03.2026 | 19,20 | 19,42 | 17,75 | 17,79 | -2,57% | 129.007,00 |
| 11.03.2026 | 18,13 | 18,36 | 17,97 | 18,26 | 0,55% | 149.725,00 |
| 10.03.2026 | 17,82 | 18,25 | 17,77 | 18,16 | 1,45% | 126.914,00 |
| 09.03.2026 | 17,75 | 18,02 | 17,69 | 17,90 | -0,50% | 278.883,00 |
| 06.03.2026 | 18,01 | 18,16 | 17,50 | 17,99 | -1,26% | 84.927,00 |
| 05.03.2026 | 18,25 | 18,43 | 18,14 | 18,22 | -0,60% | 76.656,00 |
| 04.03.2026 | 18,33 | 18,46 | 18,26 | 18,33 | -0,05% | 53.462,00 |
| 03.03.2026 | 18,25 | 18,41 | 18,04 | 18,34 | -0,81% | 78.211,00 |
| 02.03.2026 | 18,32 | 18,70 | 18,28 | 18,49 | -0,54% | 89.438,00 |
| 27.02.2026 | 18,73 | 18,82 | 18,48 | 18,59 | -1,06% | 120.771,00 |
| 26.02.2026 | 19,26 | 19,26 | 18,65 | 18,79 | 0,16% | 129.867,00 |
| 25.02.2026 | 18,71 | 19,12 | 18,54 | 18,76 | 0,81% | 47.757,00 |
| 24.02.2026 | 18,67 | 18,77 | 18,55 | 18,61 | -0,27% | 130.277,00 |
| 23.02.2026 | 18,84 | 19,06 | 18,54 | 18,66 | -1,89% | 180.985,00 |
| 20.02.2026 | 19,16 | 19,35 | 18,97 | 19,02 | -0,99% | 70.998,00 |
| 19.02.2026 | 19,57 | 19,85 | 19,04 | 19,21 | -2,39% | 113.308,00 |
| 18.02.2026 | 19,79 | 20,01 | 19,50 | 19,68 | -1,11% | 140.693,00 |
| 17.02.2026 | 19,91 | 20,05 | 19,73 | 19,90 | 0,71% | 72.834,00 |
| 13.02.2026 | 19,75 | 19,96 | 19,52 | 19,76 | 0,05% | 142.947,00 |
| 12.02.2026 | 19,78 | 19,99 | 19,60 | 19,75 | 0,56% | 91.068,00 |
| 11.02.2026 | 20,23 | 20,34 | 19,46 | 19,64 | -2,53% | 97.948,00 |
| 10.02.2026 | 20,29 | 20,55 | 20,10 | 20,15 | -0,64% | 80.480,00 |
| 09.02.2026 | 20,37 | 20,65 | 20,05 | 20,28 | -1,02% | 101.081,00 |
| 06.02.2026 | 20,82 | 20,97 | 20,41 | 20,49 | -0,58% | 130.089,00 |
| 05.02.2026 | 20,57 | 20,78 | 20,35 | 20,61 | 0,44% | 234.912,00 |
| 04.02.2026 | 20,42 | 20,87 | 20,32 | 20,52 | 1,18% | 112.651,00 |
| 03.02.2026 | 20,36 | 20,60 | 20,18 | 20,28 | -1,07% | 152.456,00 |
| 02.02.2026 | 20,33 | 20,69 | 19,62 | 20,50 | 1,03% | 221.529,00 |
| 30.01.2026 | 20,29 | 20,38 | 20,09 | 20,29 | -0,54% | 124.297,00 |
| 29.01.2026 | 20,14 | 20,47 | 20,08 | 20,40 | 0,89% | 89.116,00 |
| 28.01.2026 | 20,08 | 20,35 | 20,00 | 20,22 | 0,35% | 85.660,00 |
| 27.01.2026 | 20,37 | 20,65 | 20,00 | 20,15 | -1,27% | 106.992,00 |
| 26.01.2026 | 19,74 | 21,00 | 19,74 | 20,41 | 5,26% | 147.227,00 |
| 23.01.2026 | 19,46 | 19,62 | 19,23 | 19,39 | -1,32% | 100.139,00 |
| 22.01.2026 | 19,52 | 19,88 | 19,52 | 19,65 | 0,61% | 78.733,00 |
| 21.01.2026 | 19,16 | 19,58 | 19,16 | 19,53 | 1,98% | 132.627,00 |
| 20.01.2026 | 19,25 | 19,42 | 18,98 | 19,15 | -1,54% | 207.760,00 |
| 16.01.2026 | 19,59 | 19,85 | 19,40 | 19,45 | -0,77% | 93.614,00 |
| 15.01.2026 | 19,12 | 19,88 | 19,10 | 19,60 | 2,03% | 221.949,00 |
| 14.01.2026 | 18,68 | 19,25 | 18,68 | 19,21 | 2,73% | 141.986,00 |
| 13.01.2026 | 18,84 | 19,14 | 18,64 | 18,70 | -0,90% | 116.724,00 |
| 12.01.2026 | 18,61 | 19,24 | 18,60 | 18,87 | 1,34% | 163.091,00 |
| 09.01.2026 | 18,34 | 18,70 | 18,34 | 18,62 | 1,47% | 111.343,00 |
| 08.01.2026 | 18,11 | 18,52 | 18,01 | 18,35 | 0,99% | 109.458,00 |
| 07.01.2026 | 18,49 | 18,50 | 18,07 | 18,17 | -2,42% | 118.847,00 |
| 06.01.2026 | 18,80 | 18,92 | 18,32 | 18,62 | -1,48% | 147.299,00 |
| 05.01.2026 | 19,38 | 19,60 | 18,82 | 18,90 | -3,28% | 92.945,00 |
| 02.01.2026 | 21,17 | 21,40 | 19,48 | 19,54 | -5,88% | 189.821,00 |
| 31.12.2025 | 19,40 | 21,04 | 19,35 | 20,76 | 6,52% | 365.471,00 |
| 30.12.2025 | 19,29 | 19,54 | 19,29 | 19,49 | 0,78% | 73.843,00 |
| 29.12.2025 | 19,13 | 19,48 | 19,13 | 19,34 | -0,92% | 71.389,00 |
| 26.12.2025 | 19,72 | 19,72 | 19,42 | 19,52 | -0,15% | 40.958,00 |
| 24.12.2025 | 19,57 | 19,71 | 19,51 | 19,55 | 0,36% | 18.528,00 |
| 23.12.2025 | 19,31 | 19,61 | 19,31 | 19,48 | 0,41% | 50.451,00 |
| 22.12.2025 | 19,45 | 19,80 | 19,37 | 19,40 | -0,67% | 77.023,00 |
| 19.12.2025 | 19,77 | 19,90 | 19,32 | 19,53 | -0,86% | 296.264,00 |
| 18.12.2025 | 19,65 | 19,87 | 19,12 | 19,70 | 0,87% | 76.815,00 |
| 17.12.2025 | 19,47 | 19,83 | 19,40 | 19,53 | -0,66% | 55.683,00 |
| 16.12.2025 | 19,62 | 20,15 | 19,50 | 19,66 | 0,10% | 177.845,00 |
| 15.12.2025 | 19,70 | 19,73 | 19,45 | 19,64 | 0,26% | 97.384,00 |
| 12.12.2025 | 19,70 | 19,98 | 19,55 | 19,59 | -0,05% | 52.614,00 |
| 11.12.2025 | 19,73 | 19,99 | 19,34 | 19,60 | -0,31% | 58.863,00 |
| 10.12.2025 | 19,07 | 19,80 | 19,07 | 19,66 | 3,42% | 81.413,00 |
| 09.12.2025 | 18,86 | 19,32 | 18,64 | 19,01 | 1,06% | 57.326,00 |
| 08.12.2025 | 18,94 | 19,24 | 18,53 | 18,81 | -0,21% | 71.525,00 |
| 05.12.2025 | 18,99 | 19,17 | 18,78 | 18,85 | -0,63% | 56.242,00 |
| 04.12.2025 | 18,91 | 19,45 | 18,79 | 18,97 | -1,86% | 52.272,00 |
| 03.12.2025 | 19,50 | 19,81 | 19,26 | 19,33 | -0,36% | 66.569,00 |
| 02.12.2025 | 19,45 | 19,63 | 18,85 | 19,40 | -0,31% | 52.843,00 |
| 01.12.2025 | 19,31 | 19,52 | 18,99 | 19,46 | 0,67% | 48.184,00 |
| 28.11.2025 | 19,45 | 19,59 | 19,31 | 19,33 | -0,46% | 28.825,00 |
| 26.11.2025 | 18,84 | 19,50 | 18,84 | 19,42 | 2,64% | 49.480,00 |
| 25.11.2025 | 18,47 | 18,97 | 18,47 | 18,92 | 2,83% | 62.135,00 |
| 24.11.2025 | 18,27 | 18,85 | 17,61 | 18,40 | 0,27% | 72.024,00 |
| 21.11.2025 | 18,46 | 18,70 | 18,18 | 18,35 | -0,43% | 56.747,00 |
| 20.11.2025 | 18,46 | 18,53 | 18,36 | 18,43 | 0,60% | 41.332,00 |
| 19.11.2025 | 18,22 | 18,41 | 18,22 | 18,32 | 0,11% | 49.624,00 |
| 18.11.2025 | 18,11 | 18,35 | 18,04 | 18,30 | 0,27% | 70.094,00 |
| 17.11.2025 | 18,25 | 18,35 | 18,25 | 18,25 | -0,60% | 110.558,00 |
| 14.11.2025 | 18,26 | 18,39 | 17,96 | 18,36 | -0,16% | 63.814,00 |
| 13.11.2025 | 18,32 | 18,57 | 18,32 | 18,39 | 0,05% | 47.690,00 |
| 12.11.2025 | 18,62 | 18,67 | 18,37 | 18,38 | -1,18% | 47.049,00 |
| 11.11.2025 | 18,38 | 18,65 | 18,38 | 18,60 | 0,87% | 42.971,00 |
| 10.11.2025 | 18,78 | 18,78 | 18,41 | 18,44 | -2,49% | 56.849,00 |
| 07.11.2025 | 19,64 | 19,64 | 18,29 | 18,91 | 0,91% | 134.246,00 |
| 06.11.2025 | 18,81 | 19,02 | 18,74 | 18,74 | -0,37% | 43.943,00 |
| 05.11.2025 | 18,82 | 18,94 | 18,74 | 18,81 | 0,05% | 35.702,00 |
| 04.11.2025 | 18,67 | 18,90 | 18,54 | 18,80 | 0,32% | 54.465,00 |
| 03.11.2025 | 18,51 | 18,74 | 18,40 | 18,74 | 0,64% | 49.201,00 |
| 31.10.2025 | 18,28 | 18,65 | 18,28 | 18,62 | 1,31% | 52.643,00 |
| 30.10.2025 | 18,19 | 18,40 | 18,15 | 18,38 | 0,60% | 61.284,00 |
| 29.10.2025 | 18,51 | 18,73 | 18,15 | 18,27 | -1,88% | 56.946,00 |
| 28.10.2025 | 18,67 | 18,71 | 18,21 | 18,62 | -0,43% | 41.712,00 |
| 27.10.2025 | 18,82 | 18,91 | 18,62 | 18,70 | -0,16% | 47.559,00 |