19,160$
0,05%
Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,36 | 19,36 | 19,03 | 19,07 | -0,42% | 19.144,00 |
| 25.07.2024 | 19,18 | 19,41 | 19,00 | 19,15 | 0,58% | 29.375,00 |
| 24.07.2024 | 19,18 | 19,29 | 18,49 | 19,04 | -0,78% | 21.944,00 |
| 23.07.2024 | 19,27 | 19,61 | 19,11 | 19,19 | -0,26% | 30.929,00 |
| 22.07.2024 | 19,11 | 19,26 | 18,85 | 19,24 | 1,32% | 27.492,00 |
| 19.07.2024 | 18,84 | 19,09 | 18,03 | 18,99 | 1,01% | 27.784,00 |
| 18.07.2024 | 19,20 | 20,37 | 18,77 | 18,80 | -1,62% | 26.950,00 |
| 17.07.2024 | 19,13 | 19,34 | 19,09 | 19,11 | -1,09% | 22.033,00 |
| 16.07.2024 | 19,25 | 19,68 | 19,06 | 19,32 | 1,47% | 37.394,00 |
| 15.07.2024 | 19,07 | 19,50 | 18,91 | 19,04 | 0,53% | 27.862,00 |
| 12.07.2024 | 18,93 | 19,10 | 18,49 | 18,94 | 1,28% | 21.810,00 |
| 11.07.2024 | 18,49 | 18,97 | 18,48 | 18,70 | 2,47% | 29.973,00 |
| 10.07.2024 | 18,23 | 18,45 | 18,18 | 18,25 | -0,27% | 22.100,00 |
| 09.07.2024 | 18,48 | 18,52 | 18,17 | 18,30 | -1,08% | 11.670,00 |
| 08.07.2024 | 18,45 | 19,43 | 18,38 | 18,50 | 1,04% | 15.295,00 |
| 05.07.2024 | 18,53 | 18,53 | 18,11 | 18,31 | -1,45% | 23.135,00 |
| 03.07.2024 | 18,53 | 18,58 | 18,29 | 18,58 | 0,76% | 4.319,00 |
| 02.07.2024 | 18,20 | 18,66 | 17,76 | 18,44 | 2,10% | 30.485,00 |
| 01.07.2024 | 17,80 | 18,59 | 17,80 | 18,06 | 0,73% | 57.859,00 |
| 28.06.2024 | 18,10 | 18,48 | 17,61 | 17,93 | -1,91% | 166.167,00 |
| 27.06.2024 | 18,10 | 18,46 | 18,07 | 18,28 | 2,07% | 11.970,00 |
| 26.06.2024 | 18,12 | 18,35 | 17,91 | 17,91 | -1,10% | 19.355,00 |
| 25.06.2024 | 18,15 | 18,15 | 18,03 | 18,11 | -0,93% | 11.587,00 |
| 24.06.2024 | 18,52 | 18,52 | 18,25 | 18,28 | -0,16% | 11.642,00 |
| 21.06.2024 | 18,33 | 18,44 | 18,28 | 18,31 | -0,22% | 34.673,00 |
| 20.06.2024 | 18,25 | 18,46 | 18,15 | 18,35 | -0,11% | 13.753,00 |
| 18.06.2024 | 18,75 | 18,89 | 18,32 | 18,37 | -1,45% | 16.293,00 |
| 17.06.2024 | 18,36 | 18,79 | 18,36 | 18,64 | 0,43% | 14.400,00 |
| 14.06.2024 | 18,19 | 18,78 | 18,19 | 18,56 | 0,32% | 36.942,00 |
| 13.06.2024 | 18,50 | 18,52 | 18,17 | 18,50 | 0,11% | 9.546,00 |
| 12.06.2024 | 18,77 | 18,82 | 18,48 | 18,48 | 0,33% | 17.284,00 |
| 11.06.2024 | 18,05 | 18,46 | 18,05 | 18,42 | 1,04% | 11.456,00 |
| 10.06.2024 | 18,50 | 18,56 | 17,56 | 18,23 | -1,41% | 14.670,00 |
| 07.06.2024 | 18,36 | 18,49 | 18,13 | 18,49 | -0,96% | 8.863,00 |
| 06.06.2024 | 18,67 | 18,84 | 18,37 | 18,67 | 0,00% | 8.438,00 |
| 05.06.2024 | 18,40 | 18,76 | 18,06 | 18,67 | 0,76% | 10.449,00 |
| 04.06.2024 | 18,45 | 18,56 | 18,06 | 18,53 | 0,71% | 12.803,00 |
| 03.06.2024 | 18,64 | 19,90 | 18,15 | 18,40 | -0,54% | 22.790,00 |
| 31.05.2024 | 18,21 | 18,67 | 17,95 | 18,50 | 2,38% | 25.481,00 |
| 30.05.2024 | 17,50 | 18,25 | 17,50 | 18,07 | 2,21% | 23.370,00 |
| 29.05.2024 | 18,06 | 18,44 | 17,68 | 17,68 | -3,76% | 15.938,00 |
| 28.05.2024 | 18,20 | 18,56 | 18,04 | 18,37 | 0,99% | 24.341,00 |
| 24.05.2024 | 18,11 | 18,39 | 17,85 | 18,19 | 1,11% | 13.574,00 |
| 23.05.2024 | 17,72 | 18,15 | 17,48 | 17,99 | 1,18% | 23.895,00 |
| 22.05.2024 | 18,08 | 18,23 | 17,65 | 17,78 | -2,25% | 12.584,00 |
| 21.05.2024 | 17,93 | 18,25 | 17,36 | 18,19 | 3,94% | 38.355,00 |
| 20.05.2024 | 17,90 | 18,02 | 17,36 | 17,50 | -2,13% | 16.645,00 |
| 17.05.2024 | 17,99 | 18,21 | 17,75 | 17,88 | 0,56% | 20.221,00 |
| 16.05.2024 | 17,79 | 18,07 | 17,68 | 17,78 | -0,50% | 13.289,00 |
| 15.05.2024 | 18,32 | 18,32 | 17,82 | 17,87 | -0,78% | 14.115,00 |
| 14.05.2024 | 17,75 | 18,21 | 17,65 | 18,01 | 1,92% | 7.778,00 |
| 13.05.2024 | 18,50 | 18,66 | 17,37 | 17,67 | -3,81% | 14.369,00 |
| 10.05.2024 | 18,28 | 18,81 | 17,77 | 18,37 | 1,16% | 62.504,00 |
| 09.05.2024 | 17,42 | 18,30 | 17,21 | 18,16 | 1,34% | 30.086,00 |
| 08.05.2024 | 17,71 | 18,45 | 17,71 | 17,92 | 1,19% | 13.101,00 |
| 07.05.2024 | 17,73 | 17,90 | 17,71 | 17,71 | 0,62% | 9.035,00 |
| 06.05.2024 | 17,04 | 17,93 | 17,04 | 17,60 | 1,56% | 15.050,00 |
| 03.05.2024 | 17,68 | 18,00 | 16,97 | 17,33 | -0,06% | 26.304,00 |
| 02.05.2024 | 17,30 | 17,42 | 16,34 | 17,34 | 1,11% | 20.620,00 |
| 01.05.2024 | 17,39 | 17,45 | 17,12 | 17,15 | 0,00% | 8.435,00 |
| 30.04.2024 | 16,86 | 17,25 | 16,25 | 17,15 | 2,51% | 28.905,00 |
| 29.04.2024 | 16,80 | 17,40 | 16,73 | 16,73 | -1,65% | 12.594,00 |
| 26.04.2024 | 16,74 | 17,19 | 16,74 | 17,01 | 0,83% | 8.296,00 |
| 25.04.2024 | 17,00 | 17,00 | 16,77 | 16,87 | 0,00% | 10.300,00 |
| 24.04.2024 | 17,01 | 17,47 | 16,79 | 16,87 | -1,58% | 13.853,00 |
| 23.04.2024 | 17,00 | 17,19 | 16,62 | 17,14 | 2,27% | 12.515,00 |
| 22.04.2024 | 16,86 | 17,00 | 15,96 | 16,76 | 0,78% | 36.708,00 |
| 19.04.2024 | 15,93 | 16,83 | 15,93 | 16,63 | 3,55% | 25.920,00 |
| 18.04.2024 | 16,39 | 16,39 | 16,00 | 16,06 | -0,31% | 17.609,00 |
| 17.04.2024 | 16,46 | 16,46 | 15,70 | 16,11 | -1,17% | 9.190,00 |
| 16.04.2024 | 16,04 | 16,30 | 16,04 | 16,30 | 0,37% | 9.470,00 |
| 15.04.2024 | 16,37 | 17,01 | 16,14 | 16,24 | -1,46% | 10.741,00 |
| 12.04.2024 | 16,19 | 16,68 | 15,97 | 16,48 | 1,60% | 16.233,00 |
| 11.04.2024 | 15,96 | 16,50 | 15,85 | 16,22 | 0,00% | 26.826,00 |
| 10.04.2024 | 16,71 | 16,82 | 15,69 | 16,22 | -4,31% | 64.167,00 |
| 09.04.2024 | 17,34 | 17,42 | 16,80 | 16,95 | -1,11% | 24.167,00 |
| 08.04.2024 | 17,28 | 17,28 | 16,75 | 17,14 | 1,90% | 17.885,00 |
| 05.04.2024 | 16,58 | 17,01 | 16,54 | 16,82 | -1,41% | 16.070,00 |
| 04.04.2024 | 16,96 | 17,59 | 16,62 | 17,06 | -0,99% | 41.050,00 |
| 03.04.2024 | 17,59 | 17,86 | 16,91 | 17,23 | -1,94% | 18.260,00 |
| 02.04.2024 | 17,50 | 17,57 | 16,84 | 17,57 | 0,40% | 14.962,00 |
| 01.04.2024 | 18,76 | 18,76 | 16,96 | 17,50 | -2,78% | 19.205,00 |
| 28.03.2024 | 18,15 | 18,47 | 17,89 | 18,00 | -1,26% | 36.251,00 |
| 27.03.2024 | 18,39 | 18,82 | 17,96 | 18,23 | 0,22% | 21.258,00 |
| 26.03.2024 | 17,58 | 18,40 | 17,58 | 18,19 | 3,53% | 9.743,00 |
| 25.03.2024 | 18,27 | 18,27 | 16,61 | 17,57 | -2,39% | 29.322,00 |
| 22.03.2024 | 18,50 | 19,08 | 17,72 | 18,00 | -2,65% | 29.983,00 |
| 21.03.2024 | 17,64 | 18,50 | 17,58 | 18,49 | 4,29% | 18.518,00 |
| 20.03.2024 | 17,88 | 17,88 | 17,22 | 17,73 | 0,74% | 17.709,00 |
| 19.03.2024 | 18,14 | 18,14 | 17,59 | 17,60 | -3,51% | 9.352,00 |
| 18.03.2024 | 17,50 | 18,80 | 17,10 | 18,24 | 5,43% | 37.327,00 |
| 15.03.2024 | 16,85 | 17,50 | 16,85 | 17,30 | 0,41% | 43.310,00 |
| 14.03.2024 | 16,71 | 17,50 | 16,29 | 17,23 | 2,38% | 24.864,00 |
| 13.03.2024 | 16,99 | 16,99 | 16,83 | 16,83 | 0,30% | 6.570,00 |
| 12.03.2024 | 17,05 | 17,50 | 16,57 | 16,78 | -1,47% | 15.245,00 |
| 11.03.2024 | 17,09 | 17,20 | 16,83 | 17,03 | 1,79% | 20.444,00 |
| 08.03.2024 | 17,00 | 17,25 | 16,44 | 16,73 | 4,04% | 48.729,00 |
| 07.03.2024 | 16,17 | 16,48 | 16,03 | 16,08 | 0,12% | 9.434,00 |
| 06.03.2024 | 15,82 | 16,24 | 15,78 | 16,06 | 0,31% | 6.406,00 |
| 05.03.2024 | 16,00 | 16,04 | 15,60 | 16,01 | -0,81% | 10.925,00 |