Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 18,51 | 18,82 | 18,48 | 18,73 | 1,41% | 39.158,00 |
| 23.10.2025 | 18,31 | 18,63 | 18,31 | 18,47 | 0,33% | 50.936,00 |
| 22.10.2025 | 18,14 | 18,43 | 18,07 | 18,41 | 1,99% | 74.269,00 |
| 21.10.2025 | 17,88 | 18,19 | 17,74 | 18,05 | 0,11% | 46.728,00 |
| 20.10.2025 | 18,07 | 18,21 | 17,85 | 18,03 | 0,39% | 61.670,00 |
| 17.10.2025 | 18,10 | 18,22 | 17,96 | 17,96 | -0,77% | 71.673,00 |
| 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 | 18,02 | 18,35 | 17,94 | 18,22 | 0,50% | 64.506,00 |
| 13.10.2025 | 18,19 | 18,23 | 17,91 | 18,13 | -0,22% | 86.775,00 |
| 10.10.2025 | 18,14 | 18,29 | 18,08 | 18,17 | 0,28% | 94.180,00 |
| 09.10.2025 | 18,10 | 18,24 | 18,01 | 18,12 | -0,06% | 65.041,00 |
| 08.10.2025 | 18,00 | 18,19 | 18,00 | 18,13 | 0,44% | 77.789,00 |
| 07.10.2025 | 17,99 | 18,47 | 17,96 | 18,05 | 0,22% | 113.736,00 |
| 06.10.2025 | 18,08 | 18,25 | 17,80 | 18,01 | 0,00% | 124.365,00 |
| 02.10.2025 | 18,10 | 18,23 | 17,93 | 18,01 | -1,15% | 72.741,00 |
| 01.10.2025 | 18,25 | 18,26 | 17,98 | 18,22 | 0,44% | 91.517,00 |
| 30.09.2025 | 18,17 | 18,32 | 17,94 | 18,14 | -0,55% | 74.160,00 |
| 29.09.2025 | 18,48 | 18,48 | 18,23 | 18,24 | -1,35% | 50.162,00 |
| 26.09.2025 | 18,71 | 18,76 | 18,39 | 18,49 | -0,96% | 77.078,00 |
| 25.09.2025 | 18,97 | 19,09 | 18,51 | 18,67 | -1,58% | 100.658,00 |
| 24.09.2025 | 18,92 | 19,01 | 18,79 | 18,97 | 0,00% | 106.082,00 |
| 23.09.2025 | 18,47 | 19,01 | 18,35 | 18,97 | 2,99% | 129.698,00 |
| 22.09.2025 | 18,46 | 18,66 | 18,41 | 18,42 | -0,32% | 75.925,00 |
| 19.09.2025 | 18,48 | 18,58 | 18,19 | 18,48 | 0,22% | 454.380,00 |
| 18.09.2025 | 18,30 | 18,54 | 18,30 | 18,44 | 0,82% | 71.232,00 |
| 17.09.2025 | 18,22 | 18,71 | 18,10 | 18,29 | 0,83% | 84.304,00 |
| 16.09.2025 | 18,50 | 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 | 18,98 | 19,08 | 18,62 | 18,89 | -0,11% | 98.465,00 |
| 03.09.2025 | 18,87 | 19,30 | 18,83 | 18,91 | -0,37% | 56.169,00 |
| 02.09.2025 | 18,79 | 19,10 | 18,77 | 18,98 | -0,52% | 58.217,00 |
| 29.08.2025 | 19,05 | 19,22 | 18,87 | 19,08 | 0,05% | 55.537,00 |
| 28.08.2025 | 19,10 | 19,24 | 18,95 | 19,07 | 0,10% | 67.748,00 |
| 27.08.2025 | 18,98 | 19,25 | 18,94 | 19,05 | -0,16% | 66.266,00 |
| 26.08.2025 | 18,95 | 19,15 | 18,86 | 19,08 | 0,47% | 98.025,00 |