16,310$
-2,10%
Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,60 | 16,67 | 16,25 | 16,28 | -2,28% | 2.683,00 |
| 08.05.2025 | 16,75 | 16,94 | 16,55 | 16,66 | -0,36% | 104.899,00 |
| 07.05.2025 | 16,76 | 16,98 | 16,53 | 16,72 | -0,77% | 147.834,00 |
| 06.05.2025 | 16,77 | 17,15 | 16,75 | 16,85 | -0,53% | 119.770,00 |
| 05.05.2025 | 16,94 | 17,12 | 16,67 | 16,94 | -1,05% | 107.041,00 |
| 02.05.2025 | 17,04 | 18,28 | 16,12 | 17,12 | -4,09% | 376.267,00 |
| 01.05.2025 | 17,65 | 18,07 | 17,65 | 17,85 | -0,11% | 68.810,00 |
| 30.04.2025 | 17,92 | 17,92 | 17,67 | 17,87 | 0,00% | 59.285,00 |
| 29.04.2025 | 17,67 | 18,05 | 17,65 | 17,87 | 1,02% | 47.958,00 |
| 28.04.2025 | 17,87 | 17,94 | 17,49 | 17,69 | -0,45% | 55.064,00 |
| 25.04.2025 | 17,70 | 17,83 | 17,52 | 17,77 | -0,06% | 43.161,00 |
| 24.04.2025 | 17,74 | 17,83 | 17,52 | 17,78 | 0,91% | 65.287,00 |
| 23.04.2025 | 17,60 | 17,93 | 17,59 | 17,62 | 0,28% | 50.330,00 |
| 22.04.2025 | 17,37 | 17,59 | 17,16 | 17,57 | 2,45% | 49.950,00 |
| 21.04.2025 | 17,10 | 17,33 | 16,94 | 17,15 | -1,66% | 49.613,00 |
| 17.04.2025 | 17,41 | 17,59 | 17,32 | 17,44 | 0,29% | 59.823,00 |
| 16.04.2025 | 17,60 | 17,60 | 17,24 | 17,39 | -0,97% | 63.611,00 |
| 15.04.2025 | 17,27 | 17,62 | 16,76 | 17,56 | 2,03% | 97.360,00 |
| 14.04.2025 | 16,83 | 17,25 | 16,76 | 17,21 | 2,50% | 81.300,00 |
| 11.04.2025 | 16,76 | 16,98 | 16,23 | 16,79 | -0,94% | 140.359,00 |
| 10.04.2025 | 17,23 | 17,46 | 16,62 | 16,95 | -3,97% | 111.731,00 |
| 09.04.2025 | 16,98 | 18,15 | 16,44 | 17,65 | 2,68% | 147.322,00 |
| 08.04.2025 | 17,42 | 17,69 | 16,92 | 17,19 | -0,35% | 112.901,00 |
| 07.04.2025 | 17,46 | 17,93 | 16,27 | 17,25 | -3,90% | 201.024,00 |
| 04.04.2025 | 18,27 | 18,35 | 17,58 | 17,95 | -2,97% | 109.143,00 |
| 03.04.2025 | 18,09 | 18,63 | 18,04 | 18,50 | 0,27% | 163.777,00 |
| 02.04.2025 | 18,61 | 18,61 | 18,36 | 18,45 | -0,86% | 171.760,00 |
| 01.04.2025 | 18,55 | 18,87 | 18,34 | 18,61 | -0,53% | 285.169,00 |
| 31.03.2025 | 18,37 | 18,87 | 18,33 | 18,71 | 0,86% | 81.159,00 |
| 28.03.2025 | 18,83 | 18,83 | 17,90 | 18,55 | -0,96% | 308.433,00 |
| 27.03.2025 | 18,71 | 18,95 | 18,54 | 18,73 | -0,11% | 121.430,00 |
| 26.03.2025 | 18,71 | 18,93 | 18,30 | 18,75 | 0,16% | 267.597,00 |
| 25.03.2025 | 19,01 | 19,01 | 18,54 | 18,72 | -0,74% | 122.567,00 |
| 24.03.2025 | 18,85 | 18,96 | 18,50 | 18,86 | 0,32% | 123.534,00 |
| 21.03.2025 | 18,84 | 19,15 | 18,75 | 18,80 | -1,00% | 221.288,00 |
| 20.03.2025 | 19,23 | 19,23 | 18,74 | 18,99 | -0,58% | 222.477,00 |
| 19.03.2025 | 18,96 | 19,95 | 18,90 | 19,10 | 1,60% | 306.179,00 |
| 18.03.2025 | 19,09 | 19,50 | 18,76 | 18,80 | -1,83% | 348.987,00 |
| 17.03.2025 | 19,17 | 19,36 | 18,81 | 19,15 | -0,78% | 168.621,00 |
| 14.03.2025 | 19,55 | 19,95 | 19,10 | 19,30 | -1,03% | 176.273,00 |
| 13.03.2025 | 19,75 | 19,95 | 19,46 | 19,50 | -1,07% | 150.415,00 |
| 12.03.2025 | 19,89 | 19,94 | 19,63 | 19,71 | -0,35% | 77.908,00 |
| 11.03.2025 | 20,07 | 20,39 | 19,61 | 19,78 | -0,95% | 141.890,00 |
| 10.03.2025 | 20,57 | 20,64 | 19,88 | 19,97 | -2,49% | 204.421,00 |
| 07.03.2025 | 20,02 | 20,98 | 19,93 | 20,48 | 8,47% | 221.182,00 |
| 06.03.2025 | 18,61 | 19,08 | 18,61 | 18,88 | 0,85% | 41.370,00 |
| 05.03.2025 | 18,78 | 18,91 | 18,63 | 18,72 | -0,11% | 37.274,00 |
| 04.03.2025 | 18,74 | 18,88 | 18,74 | 18,74 | -0,95% | 38.831,00 |
| 03.03.2025 | 18,89 | 19,07 | 18,83 | 18,92 | 0,42% | 74.472,00 |
| 28.02.2025 | 18,74 | 18,87 | 18,70 | 18,84 | 0,59% | 24.723,00 |
| 27.02.2025 | 18,62 | 18,77 | 18,62 | 18,73 | 0,32% | 17.606,00 |
| 26.02.2025 | 18,63 | 18,68 | 18,50 | 18,67 | 0,43% | 27.489,00 |
| 25.02.2025 | 18,57 | 18,66 | 18,50 | 18,59 | 0,49% | 41.043,00 |
| 24.02.2025 | 18,52 | 18,59 | 18,39 | 18,50 | 0,22% | 37.343,00 |
| 21.02.2025 | 18,53 | 18,53 | 18,26 | 18,46 | 0,16% | 45.083,00 |
| 20.02.2025 | 18,40 | 18,46 | 18,36 | 18,43 | 0,00% | 35.895,00 |
| 19.02.2025 | 18,53 | 18,56 | 18,33 | 18,43 | -0,65% | 40.253,00 |
| 18.02.2025 | 18,51 | 18,68 | 18,31 | 18,55 | -0,05% | 49.107,00 |
| 14.02.2025 | 18,61 | 18,62 | 18,48 | 18,56 | -0,11% | 12.905,00 |
| 13.02.2025 | 18,52 | 18,63 | 18,49 | 18,58 | 0,60% | 24.819,00 |
| 12.02.2025 | 18,48 | 18,55 | 18,35 | 18,47 | -0,65% | 32.689,00 |
| 11.02.2025 | 18,45 | 18,62 | 18,45 | 18,59 | 0,81% | 33.085,00 |
| 10.02.2025 | 18,46 | 18,60 | 18,44 | 18,44 | -0,97% | 41.157,00 |
| 07.02.2025 | 18,63 | 18,74 | 18,41 | 18,62 | -0,43% | 49.404,00 |
| 06.02.2025 | 18,69 | 18,71 | 18,49 | 18,70 | 1,14% | 46.896,00 |
| 05.02.2025 | 18,34 | 18,53 | 18,25 | 18,49 | 0,54% | 72.346,00 |
| 04.02.2025 | 18,50 | 18,50 | 18,31 | 18,39 | -0,05% | 42.581,00 |
| 03.02.2025 | 18,38 | 18,52 | 18,37 | 18,40 | -0,76% | 47.897,00 |
| 31.01.2025 | 18,67 | 18,74 | 18,45 | 18,54 | -1,23% | 34.762,00 |
| 30.01.2025 | 18,73 | 18,82 | 18,66 | 18,77 | 0,75% | 24.005,00 |
| 29.01.2025 | 18,73 | 18,83 | 18,42 | 18,63 | -1,11% | 33.853,00 |
| 28.01.2025 | 18,60 | 18,85 | 18,53 | 18,84 | 1,45% | 43.486,00 |
| 27.01.2025 | 18,52 | 18,65 | 18,50 | 18,57 | 0,87% | 35.396,00 |
| 24.01.2025 | 18,41 | 18,51 | 18,31 | 18,41 | -0,05% | 27.539,00 |
| 23.01.2025 | 18,60 | 18,60 | 18,30 | 18,42 | -1,13% | 65.952,00 |
| 22.01.2025 | 18,80 | 18,80 | 18,43 | 18,63 | -1,01% | 51.137,00 |
| 21.01.2025 | 18,95 | 19,05 | 18,73 | 18,82 | -0,58% | 35.154,00 |
| 17.01.2025 | 18,85 | 18,99 | 18,71 | 18,93 | 0,64% | 49.460,00 |
| 16.01.2025 | 18,73 | 18,94 | 18,71 | 18,81 | -0,53% | 32.862,00 |
| 15.01.2025 | 19,00 | 19,06 | 18,77 | 18,91 | 0,21% | 30.565,00 |
| 14.01.2025 | 18,80 | 18,90 | 18,64 | 18,87 | 0,80% | 36.486,00 |
| 13.01.2025 | 18,85 | 18,86 | 18,60 | 18,72 | 0,05% | 38.143,00 |
| 10.01.2025 | 18,77 | 18,82 | 18,57 | 18,71 | -0,95% | 64.610,00 |
| 08.01.2025 | 18,99 | 19,07 | 18,79 | 18,89 | -0,53% | 48.109,00 |
| 07.01.2025 | 18,74 | 19,01 | 18,65 | 18,99 | 0,64% | 69.619,00 |
| 06.01.2025 | 19,14 | 19,14 | 18,75 | 18,87 | -1,26% | 54.504,00 |
| 03.01.2025 | 19,06 | 19,21 | 18,81 | 19,11 | -0,05% | 57.766,00 |
| 02.01.2025 | 19,41 | 19,57 | 18,95 | 19,12 | -2,25% | 70.257,00 |
| 31.12.2024 | 20,05 | 20,06 | 19,29 | 19,56 | -2,05% | 140.452,00 |
| 30.12.2024 | 19,21 | 20,08 | 19,21 | 19,97 | 1,37% | 51.220,00 |
| 27.12.2024 | 19,26 | 19,76 | 19,06 | 19,70 | 1,23% | 50.188,00 |
| 26.12.2024 | 19,21 | 19,49 | 19,15 | 19,46 | 0,26% | 35.091,00 |
| 24.12.2024 | 19,36 | 19,45 | 19,16 | 19,41 | 0,36% | 25.432,00 |
| 23.12.2024 | 20,00 | 20,22 | 19,25 | 19,34 | -4,40% | 142.931,00 |
| 20.12.2024 | 20,32 | 20,60 | 20,20 | 20,23 | -0,93% | 194.587,00 |
| 19.12.2024 | 20,61 | 20,61 | 20,05 | 20,42 | 0,74% | 248.133,00 |
| 18.12.2024 | 20,77 | 20,77 | 20,25 | 20,27 | -2,03% | 133.239,00 |
| 17.12.2024 | 20,70 | 20,72 | 20,60 | 20,69 | -0,34% | 60.501,00 |
| 16.12.2024 | 20,50 | 20,78 | 20,43 | 20,76 | 1,22% | 40.455,00 |
| 13.12.2024 | 20,62 | 20,75 | 20,29 | 20,51 | -0,87% | 98.901,00 |