18,050$
-0,28%
Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 18,16 | 18,22 | 18,05 | 18,05 | -0,28% | 4.256,00 |
| 16.10.2025 | 18,01 | 18,17 | 17,97 | 18,10 | 0,33% | 81.566,00 |
| 15.10.2025 | 18,19 | 18,31 | 17,97 | 18,04 | -0,99% | 62.846,00 |
| 14.10.2025 | 17,94 | 18,35 | 17,94 | 18,22 | 0,50% | 64.495,00 |
| 13.10.2025 | 18,11 | 18,23 | 17,91 | 18,13 | -0,22% | 86.774,00 |
| 10.10.2025 | 18,14 | 18,29 | 18,08 | 18,17 | 0,28% | 94.180,00 |
| 09.10.2025 | 18,24 | 18,24 | 18,01 | 18,12 | -0,06% | 65.041,00 |
| 08.10.2025 | 18,16 | 18,19 | 18,00 | 18,13 | 0,44% | 77.789,00 |
| 07.10.2025 | 18,09 | 18,47 | 17,96 | 18,05 | 0,22% | 113.736,00 |
| 06.10.2025 | 18,25 | 18,25 | 17,80 | 18,01 | -0,11% | 124.365,00 |
| 03.10.2025 | 18,20 | 18,26 | 18,02 | 18,03 | 0,11% | 5.812,00 |
| 02.10.2025 | 18,15 | 18,23 | 17,93 | 18,01 | -1,15% | 72.678,00 |
| 01.10.2025 | 18,25 | 18,26 | 17,98 | 18,22 | 0,44% | 91.517,00 |
| 30.09.2025 | 18,24 | 18,32 | 17,94 | 18,14 | -0,55% | 74.160,00 |
| 29.09.2025 | 18,40 | 18,48 | 18,23 | 18,24 | -1,35% | 49.802,00 |
| 26.09.2025 | 18,71 | 18,76 | 18,39 | 18,49 | -0,96% | 77.078,00 |
| 25.09.2025 | 18,90 | 19,09 | 18,51 | 18,67 | -1,58% | 100.215,00 |
| 24.09.2025 | 18,90 | 19,01 | 18,79 | 18,97 | 0,00% | 106.082,00 |
| 23.09.2025 | 18,41 | 19,01 | 18,35 | 18,97 | 2,99% | 129.667,00 |
| 22.09.2025 | 18,44 | 18,66 | 18,41 | 18,42 | -0,32% | 75.902,00 |
| 19.09.2025 | 18,48 | 18,58 | 18,19 | 18,48 | 0,22% | 454.380,00 |
| 18.09.2025 | 18,32 | 18,54 | 18,30 | 18,44 | 0,82% | 71.232,00 |
| 17.09.2025 | 18,11 | 18,71 | 18,10 | 18,29 | 0,83% | 84.299,00 |
| 16.09.2025 | 18,53 | 18,53 | 18,11 | 18,14 | -2,37% | 64.810,00 |
| 15.09.2025 | 18,67 | 18,67 | 18,42 | 18,58 | -0,75% | 63.016,00 |
| 12.09.2025 | 18,99 | 19,19 | 18,64 | 18,72 | -1,37% | 75.130,00 |
| 11.09.2025 | 18,55 | 19,02 | 18,44 | 18,98 | 1,71% | 180.940,00 |
| 10.09.2025 | 18,67 | 18,75 | 18,50 | 18,66 | -0,05% | 76.009,00 |
| 09.09.2025 | 19,07 | 19,12 | 18,65 | 18,67 | -2,25% | 61.173,00 |
| 08.09.2025 | 19,17 | 19,21 | 18,93 | 19,10 | -0,21% | 114.245,00 |
| 05.09.2025 | 18,91 | 19,15 | 18,84 | 19,14 | 1,32% | 107.387,00 |
| 04.09.2025 | 19,08 | 19,08 | 18,62 | 18,89 | -0,11% | 98.465,00 |
| 03.09.2025 | 19,13 | 19,30 | 18,83 | 18,91 | -0,37% | 56.168,00 |
| 02.09.2025 | 18,80 | 19,10 | 18,77 | 18,98 | -0,52% | 58.207,00 |
| 29.08.2025 | 19,05 | 19,22 | 18,87 | 19,08 | 0,05% | 55.537,00 |
| 28.08.2025 | 19,24 | 19,24 | 18,95 | 19,07 | 0,10% | 67.588,00 |
| 27.08.2025 | 19,25 | 19,25 | 18,94 | 19,05 | -0,16% | 66.266,00 |
| 26.08.2025 | 18,86 | 19,15 | 18,86 | 19,08 | 0,47% | 98.025,00 |
| 25.08.2025 | 19,26 | 19,36 | 18,91 | 18,99 | -1,04% | 258.652,00 |
| 22.08.2025 | 18,95 | 19,26 | 18,85 | 19,19 | 2,13% | 355.686,00 |
| 21.08.2025 | 19,03 | 19,09 | 18,61 | 18,79 | -1,16% | 48.848,00 |
| 20.08.2025 | 18,83 | 19,19 | 18,83 | 19,01 | 0,05% | 105.092,00 |
| 19.08.2025 | 19,01 | 19,07 | 18,89 | 19,00 | 0,90% | 50.846,00 |
| 18.08.2025 | 18,76 | 19,05 | 18,76 | 18,83 | -0,79% | 58.811,00 |
| 15.08.2025 | 19,04 | 19,05 | 18,80 | 18,98 | -0,05% | 120.406,00 |
| 14.08.2025 | 18,90 | 19,07 | 18,71 | 18,99 | 0,21% | 122.858,00 |
| 13.08.2025 | 18,92 | 19,05 | 18,79 | 18,95 | 0,58% | 91.093,00 |
| 12.08.2025 | 17,92 | 18,86 | 17,89 | 18,84 | 5,25% | 141.396,00 |
| 11.08.2025 | 17,52 | 17,95 | 17,37 | 17,90 | 1,82% | 97.839,00 |
| 08.08.2025 | 17,18 | 17,99 | 16,93 | 17,58 | 7,65% | 172.936,00 |
| 07.08.2025 | 16,75 | 16,83 | 16,27 | 16,33 | -1,03% | 78.796,00 |
| 06.08.2025 | 16,72 | 16,77 | 16,47 | 16,50 | -0,66% | 60.220,00 |
| 05.08.2025 | 16,80 | 16,80 | 16,44 | 16,61 | -0,18% | 57.497,00 |
| 04.08.2025 | 16,40 | 16,65 | 16,30 | 16,64 | 1,77% | 61.688,00 |
| 01.08.2025 | 16,65 | 16,83 | 16,19 | 16,35 | -1,51% | 88.070,00 |
| 31.07.2025 | 16,80 | 16,84 | 16,55 | 16,60 | -1,43% | 77.746,00 |
| 30.07.2025 | 17,18 | 17,30 | 16,76 | 16,84 | -1,75% | 66.110,00 |
| 29.07.2025 | 17,48 | 17,56 | 17,13 | 17,14 | -0,81% | 56.859,00 |
| 28.07.2025 | 17,53 | 17,67 | 17,24 | 17,28 | -1,26% | 62.539,00 |
| 25.07.2025 | 17,59 | 17,60 | 17,39 | 17,50 | -0,06% | 53.411,00 |
| 24.07.2025 | 17,70 | 17,79 | 17,50 | 17,51 | -2,23% | 57.596,00 |
| 23.07.2025 | 17,73 | 17,99 | 17,53 | 17,91 | 0,45% | 57.368,00 |
| 22.07.2025 | 17,82 | 17,91 | 17,70 | 17,83 | 1,08% | 60.075,00 |
| 21.07.2025 | 17,46 | 17,79 | 17,40 | 17,64 | 1,03% | 67.467,00 |
| 18.07.2025 | 17,80 | 17,81 | 17,46 | 17,46 | -1,74% | 116.898,00 |
| 17.07.2025 | 17,81 | 17,98 | 17,76 | 17,77 | -0,45% | 79.228,00 |
| 16.07.2025 | 17,72 | 17,86 | 17,49 | 17,85 | 1,02% | 100.819,00 |
| 15.07.2025 | 18,21 | 18,21 | 17,64 | 17,67 | -2,81% | 84.235,00 |
| 14.07.2025 | 18,10 | 18,20 | 18,01 | 18,18 | 0,72% | 55.809,00 |
| 11.07.2025 | 18,27 | 18,29 | 17,95 | 18,05 | -1,26% | 83.137,00 |
| 10.07.2025 | 18,50 | 18,50 | 18,17 | 18,28 | -1,19% | 78.159,00 |
| 09.07.2025 | 18,30 | 18,89 | 18,30 | 18,50 | 0,22% | 76.884,00 |
| 08.07.2025 | 18,36 | 18,55 | 18,31 | 18,46 | 0,49% | 128.884,00 |
| 07.07.2025 | 18,70 | 18,70 | 18,18 | 18,37 | -1,45% | 96.096,00 |
| 03.07.2025 | 18,54 | 18,65 | 18,36 | 18,64 | 1,25% | 77.229,00 |
| 02.07.2025 | 18,71 | 18,72 | 18,28 | 18,41 | -1,71% | 86.335,00 |
| 01.07.2025 | 18,43 | 18,95 | 18,43 | 18,73 | 1,02% | 70.130,00 |
| 30.06.2025 | 18,83 | 18,99 | 18,46 | 18,54 | -1,44% | 199.904,00 |
| 27.06.2025 | 18,91 | 19,00 | 18,49 | 18,81 | 0,05% | 408.444,00 |
| 26.06.2025 | 18,97 | 18,97 | 18,70 | 18,80 | -0,48% | 73.112,00 |
| 25.06.2025 | 18,46 | 18,91 | 18,46 | 18,89 | 1,61% | 253.658,00 |
| 24.06.2025 | 18,81 | 18,86 | 18,58 | 18,59 | -0,32% | 83.962,00 |
| 23.06.2025 | 18,61 | 18,67 | 18,27 | 18,65 | 0,21% | 120.466,00 |
| 20.06.2025 | 18,56 | 18,68 | 18,44 | 18,61 | 0,43% | 258.597,00 |
| 18.06.2025 | 18,31 | 18,79 | 18,31 | 18,53 | 0,87% | 78.890,00 |
| 17.06.2025 | 19,12 | 19,12 | 18,36 | 18,37 | -3,21% | 113.447,00 |
| 16.06.2025 | 19,39 | 19,50 | 18,93 | 18,98 | -1,25% | 121.460,00 |
| 13.06.2025 | 19,15 | 19,24 | 18,82 | 19,22 | 0,10% | 104.031,00 |
| 12.06.2025 | 18,98 | 19,24 | 18,85 | 19,20 | 0,31% | 99.257,00 |
| 11.06.2025 | 19,23 | 19,47 | 18,98 | 19,14 | 0,58% | 149.533,00 |
| 10.06.2025 | 18,00 | 19,08 | 17,83 | 19,03 | 6,19% | 368.184,00 |
| 09.06.2025 | 17,20 | 18,00 | 17,17 | 17,92 | 4,80% | 739.042,00 |
| 06.06.2025 | 16,91 | 17,12 | 16,73 | 17,10 | 2,09% | 307.902,00 |
| 05.06.2025 | 16,78 | 17,00 | 16,60 | 16,75 | -0,42% | 283.141,00 |
| 04.06.2025 | 16,87 | 16,90 | 16,70 | 16,82 | -0,06% | 134.236,00 |
| 03.06.2025 | 16,81 | 16,95 | 16,58 | 16,83 | 0,18% | 121.301,00 |
| 02.06.2025 | 16,56 | 16,83 | 16,50 | 16,80 | 0,30% | 395.655,00 |
| 30.05.2025 | 16,70 | 16,96 | 16,66 | 16,75 | 0,36% | 336.181,00 |
| 29.05.2025 | 16,48 | 16,70 | 16,32 | 16,69 | 1,77% | 151.183,00 |
| 28.05.2025 | 16,66 | 16,75 | 16,36 | 16,40 | -1,26% | 87.523,00 |