Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 19,23 | 19,23 | 19,00 | 19,05 | -0,83% | 43.926,00 |
| 31.10.2024 | 19,24 | 19,30 | 19,13 | 19,21 | 0,16% | 104.470,00 |
| 30.10.2024 | 19,30 | 19,34 | 19,17 | 19,18 | -0,62% | 15.365,00 |
| 29.10.2024 | 19,17 | 19,33 | 19,17 | 19,30 | 0,16% | 20.071,00 |
| 28.10.2024 | 19,24 | 19,33 | 19,24 | 19,27 | 0,26% | 9.838,00 |
| 25.10.2024 | 19,26 | 19,26 | 19,18 | 19,22 | -0,31% | 11.917,00 |
| 24.10.2024 | 19,20 | 19,34 | 19,20 | 19,28 | 0,00% | 10.851,00 |
| 23.10.2024 | 19,44 | 19,44 | 19,05 | 19,28 | -0,62% | 57.687,00 |
| 22.10.2024 | 19,35 | 19,41 | 19,31 | 19,40 | 0,15% | 19.171,00 |
| 21.10.2024 | 19,50 | 19,50 | 17,93 | 19,37 | -1,12% | 42.345,00 |
| 18.10.2024 | 19,74 | 19,74 | 19,50 | 19,59 | -0,56% | 13.975,00 |
| 17.10.2024 | 19,79 | 19,85 | 19,66 | 19,70 | 0,05% | 28.253,00 |
| 16.10.2024 | 19,63 | 19,72 | 19,48 | 19,69 | 0,97% | 47.465,00 |
| 15.10.2024 | 19,49 | 19,55 | 19,49 | 19,50 | -0,26% | 10.563,00 |
| 14.10.2024 | 19,42 | 19,69 | 19,40 | 19,55 | 1,03% | 33.727,00 |
| 11.10.2024 | 19,33 | 19,36 | 19,25 | 19,35 | 0,36% | 13.891,00 |
| 10.10.2024 | 19,22 | 19,30 | 19,14 | 19,28 | -0,57% | 18.582,00 |
| 09.10.2024 | 19,31 | 19,46 | 19,31 | 19,39 | -0,10% | 14.351,00 |
| 08.10.2024 | 19,61 | 19,61 | 19,31 | 19,41 | -0,82% | 28.503,00 |
| 07.10.2024 | 19,51 | 19,60 | 19,40 | 19,57 | 0,20% | 24.968,00 |
| 04.10.2024 | 19,80 | 19,80 | 19,52 | 19,53 | 0,10% | 29.024,00 |
| 03.10.2024 | 19,33 | 19,80 | 19,33 | 19,51 | 0,46% | 30.681,00 |
| 02.10.2024 | 19,27 | 19,46 | 18,58 | 19,42 | 0,00% | 37.530,00 |
| 01.10.2024 | 19,59 | 19,62 | 19,40 | 19,42 | -0,97% | 31.133,00 |
| 30.09.2024 | 19,47 | 19,68 | 19,47 | 19,61 | 0,31% | 22.018,00 |
| 27.09.2024 | 19,57 | 19,80 | 19,53 | 19,55 | 0,00% | 19.927,00 |
| 26.09.2024 | 19,65 | 19,84 | 19,53 | 19,55 | -0,36% | 19.654,00 |
| 25.09.2024 | 19,60 | 19,71 | 19,51 | 19,62 | 0,26% | 23.578,00 |
| 24.09.2024 | 19,82 | 19,82 | 19,45 | 19,57 | -1,66% | 27.023,00 |
| 23.09.2024 | 19,57 | 20,00 | 19,56 | 19,90 | 1,74% | 63.947,00 |
| 20.09.2024 | 19,72 | 20,04 | 19,56 | 19,56 | -2,54% | 167.440,00 |
| 19.09.2024 | 20,00 | 20,09 | 19,82 | 20,07 | 1,41% | 53.804,00 |
| 18.09.2024 | 19,79 | 19,84 | 19,57 | 19,79 | 0,61% | 78.588,00 |
| 17.09.2024 | 19,65 | 19,75 | 19,60 | 19,67 | 0,15% | 47.448,00 |
| 16.09.2024 | 19,67 | 19,77 | 19,59 | 19,64 | 0,61% | 52.142,00 |
| 13.09.2024 | 19,60 | 19,60 | 19,42 | 19,52 | 0,51% | 57.882,00 |
| 12.09.2024 | 19,53 | 19,57 | 19,38 | 19,42 | -0,51% | 30.783,00 |
| 11.09.2024 | 19,20 | 19,59 | 19,10 | 19,52 | 0,88% | 61.957,00 |
| 10.09.2024 | 19,46 | 19,46 | 19,17 | 19,35 | -0,31% | 45.503,00 |
| 09.09.2024 | 19,17 | 19,65 | 19,17 | 19,41 | 0,78% | 82.019,00 |
| 06.09.2024 | 19,24 | 19,50 | 19,08 | 19,26 | -0,41% | 61.368,00 |
| 05.09.2024 | 19,36 | 19,39 | 19,13 | 19,34 | 0,73% | 32.789,00 |
| 04.09.2024 | 19,10 | 19,22 | 18,96 | 19,20 | 0,52% | 34.920,00 |
| 03.09.2024 | 18,74 | 19,10 | 18,67 | 19,10 | 1,76% | 89.782,00 |
| 30.08.2024 | 18,74 | 18,81 | 18,61 | 18,77 | 0,64% | 57.997,00 |
| 29.08.2024 | 18,53 | 18,68 | 18,50 | 18,65 | 0,59% | 105.858,00 |
| 28.08.2024 | 18,40 | 18,57 | 18,40 | 18,54 | 0,76% | 59.156,00 |
| 27.08.2024 | 18,41 | 18,46 | 18,25 | 18,40 | -0,22% | 66.101,00 |
| 26.08.2024 | 18,27 | 18,49 | 18,25 | 18,44 | 0,38% | 78.147,00 |
| 23.08.2024 | 18,31 | 18,45 | 18,25 | 18,37 | 1,21% | 66.436,00 |
| 22.08.2024 | 17,95 | 18,26 | 17,95 | 18,15 | 0,83% | 51.034,00 |
| 21.08.2024 | 18,00 | 18,18 | 17,98 | 18,00 | -0,17% | 49.016,00 |
| 20.08.2024 | 18,11 | 18,11 | 17,99 | 18,03 | -0,88% | 30.982,00 |
| 19.08.2024 | 18,00 | 18,20 | 18,00 | 18,19 | 1,06% | 37.200,00 |
| 16.08.2024 | 18,23 | 18,28 | 17,89 | 18,00 | -1,15% | 67.791,00 |
| 15.08.2024 | 18,24 | 18,34 | 18,13 | 18,21 | 1,17% | 39.063,00 |
| 14.08.2024 | 18,29 | 18,29 | 17,98 | 18,00 | -1,32% | 59.020,00 |
| 13.08.2024 | 18,42 | 18,42 | 18,22 | 18,24 | 0,05% | 8.166,00 |
| 12.08.2024 | 18,27 | 18,32 | 18,17 | 18,23 | -0,55% | 18.006,00 |
| 09.08.2024 | 18,29 | 18,38 | 18,11 | 18,33 | -0,22% | 32.364,00 |
| 08.08.2024 | 18,43 | 18,47 | 18,21 | 18,37 | 0,49% | 35.087,00 |
| 07.08.2024 | 18,63 | 18,63 | 18,04 | 18,28 | -1,03% | 28.602,00 |
| 06.08.2024 | 18,35 | 18,49 | 18,00 | 18,47 | 0,22% | 44.822,00 |
| 05.08.2024 | 17,86 | 18,59 | 17,62 | 18,43 | -1,07% | 46.320,00 |
| 02.08.2024 | 18,59 | 19,25 | 16,67 | 18,63 | -0,11% | 134.001,00 |
| 01.08.2024 | 19,03 | 19,03 | 18,51 | 18,65 | -1,48% | 35.373,00 |
| 31.07.2024 | 19,00 | 19,21 | 18,84 | 18,93 | -0,32% | 40.304,00 |
| 30.07.2024 | 19,17 | 19,17 | 18,87 | 18,99 | 0,00% | 26.362,00 |
| 29.07.2024 | 19,30 | 19,58 | 18,84 | 18,99 | -0,42% | 37.811,00 |
| 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% | 27.495,00 |
| 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% | 29.974,00 |
| 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% | 30.486,00 |
| 01.07.2024 | 17,80 | 18,59 | 17,80 | 18,06 | 0,73% | 57.887,00 |
| 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% | 11.646,00 |
| 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 |