Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 19,15 | 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 | 19,03 | 19,19 | 18,83 | 19,01 | 0,05% | 105.102,00 |
| 19.08.2025 | 18,91 | 19,07 | 18,89 | 19,00 | 0,90% | 50.851,00 |
| 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 | 18,92 | 19,07 | 18,71 | 18,99 | 0,21% | 123.048,00 |
| 13.08.2025 | 18,90 | 19,05 | 18,79 | 18,95 | 0,58% | 91.093,00 |
| 12.08.2025 | 17,92 | 18,86 | 17,89 | 18,84 | 5,25% | 157.140,00 |
| 11.08.2025 | 17,54 | 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 | 16,64 | 16,83 | 16,27 | 16,33 | -1,03% | 78.800,00 |
| 06.08.2025 | 16,71 | 16,77 | 16,47 | 16,50 | -0,66% | 60.232,00 |
| 05.08.2025 | 16,76 | 16,80 | 16,44 | 16,61 | -0,18% | 57.497,00 |
| 04.08.2025 | 16,30 | 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 | 16,68 | 16,84 | 16,55 | 16,60 | -1,43% | 77.747,00 |
| 30.07.2025 | 17,14 | 17,30 | 16,76 | 16,84 | -1,75% | 66.110,00 |
| 29.07.2025 | 17,36 | 17,56 | 17,13 | 17,14 | -0,81% | 56.859,00 |
| 28.07.2025 | 17,47 | 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 | 17,79 | 17,79 | 17,50 | 17,51 | -2,23% | 57.596,00 |
| 23.07.2025 | 17,99 | 17,99 | 17,53 | 17,91 | 0,45% | 57.368,00 |
| 22.07.2025 | 17,78 | 17,91 | 17,70 | 17,83 | 1,08% | 60.075,00 |
| 21.07.2025 | 17,40 | 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 | 17,77 | 17,98 | 17,76 | 17,77 | -0,45% | 79.233,00 |
| 16.07.2025 | 17,71 | 17,86 | 17,49 | 17,85 | 1,02% | 100.822,00 |
| 15.07.2025 | 18,14 | 18,21 | 17,64 | 17,67 | -2,81% | 84.355,00 |
| 14.07.2025 | 18,06 | 18,20 | 18,01 | 18,18 | 0,72% | 56.122,00 |
| 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 | 18,50 | 18,89 | 18,30 | 18,50 | 0,22% | 76.887,00 |
| 08.07.2025 | 18,31 | 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 | 18,72 | 18,72 | 18,28 | 18,41 | -1,71% | 86.337,00 |
| 01.07.2025 | 18,44 | 18,95 | 18,43 | 18,73 | 1,02% | 70.130,00 |
| 30.06.2025 | 18,90 | 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 | 18,96 | 18,97 | 18,70 | 18,80 | -0,48% | 73.112,00 |
| 25.06.2025 | 18,62 | 18,91 | 18,46 | 18,89 | 1,61% | 253.658,00 |
| 24.06.2025 | 18,77 | 18,86 | 18,58 | 18,59 | -0,32% | 83.962,00 |
| 23.06.2025 | 18,53 | 18,67 | 18,27 | 18,65 | 0,21% | 120.467,00 |
| 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 | 18,91 | 19,12 | 18,36 | 18,37 | -3,21% | 113.447,00 |
| 16.06.2025 | 19,32 | 19,50 | 18,93 | 18,98 | -1,25% | 121.462,00 |
| 13.06.2025 | 19,15 | 19,24 | 18,82 | 19,22 | 0,10% | 104.031,00 |
| 12.06.2025 | 19,19 | 19,24 | 18,85 | 19,20 | 0,31% | 99.257,00 |
| 11.06.2025 | 19,14 | 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% | 739.043,00 |
| 06.06.2025 | 16,91 | 17,12 | 16,73 | 17,10 | 2,09% | 307.902,00 |
| 05.06.2025 | 16,86 | 17,00 | 16,60 | 16,75 | -0,42% | 283.141,00 |
| 04.06.2025 | 16,81 | 16,90 | 16,70 | 16,82 | -0,06% | 134.236,00 |
| 03.06.2025 | 16,80 | 16,95 | 16,58 | 16,83 | 0,18% | 121.603,00 |
| 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 | 16,43 | 16,70 | 16,32 | 16,69 | 1,77% | 151.183,00 |
| 28.05.2025 | 16,63 | 16,75 | 16,36 | 16,40 | -1,26% | 87.524,00 |
| 27.05.2025 | 16,59 | 16,68 | 16,38 | 16,61 | 0,79% | 132.469,00 |
| 23.05.2025 | 16,41 | 16,56 | 16,38 | 16,48 | 0,00% | 88.593,00 |
| 22.05.2025 | 16,40 | 16,68 | 16,31 | 16,48 | 0,73% | 115.187,00 |
| 21.05.2025 | 16,60 | 16,72 | 16,30 | 16,36 | -2,04% | 85.570,00 |
| 20.05.2025 | 16,57 | 16,77 | 16,57 | 16,70 | 0,54% | 87.968,00 |
| 19.05.2025 | 16,64 | 16,83 | 16,49 | 16,61 | -0,36% | 81.109,00 |
| 16.05.2025 | 16,52 | 16,79 | 16,47 | 16,67 | 0,97% | 91.669,00 |
| 15.05.2025 | 16,49 | 16,62 | 16,39 | 16,51 | 0,00% | 112.595,00 |
| 14.05.2025 | 16,66 | 16,87 | 16,37 | 16,51 | -1,14% | 80.082,00 |
| 13.05.2025 | 16,58 | 17,00 | 16,50 | 16,70 | 1,40% | 199.022,00 |
| 12.05.2025 | 16,57 | 16,85 | 16,19 | 16,47 | 1,04% | 358.496,00 |
| 09.05.2025 | 16,70 | 16,70 | 16,18 | 16,30 | -2,16% | 79.944,00 |
| 08.05.2025 | 16,73 | 16,94 | 16,55 | 16,66 | -0,36% | 104.899,00 |
| 07.05.2025 | 16,81 | 16,98 | 16,53 | 16,72 | -0,77% | 147.834,00 |
| 06.05.2025 | 16,81 | 17,15 | 16,75 | 16,85 | -0,53% | 119.770,00 |
| 05.05.2025 | 17,12 | 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 | 17,81 | 18,07 | 17,65 | 17,85 | -0,11% | 69.035,00 |
| 30.04.2025 | 17,70 | 17,92 | 17,67 | 17,87 | 0,00% | 59.293,00 |
| 29.04.2025 | 17,65 | 18,05 | 17,65 | 17,87 | 1,02% | 47.958,00 |
| 28.04.2025 | 17,70 | 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 | 17,68 | 17,83 | 17,52 | 17,78 | 0,91% | 65.287,00 |
| 23.04.2025 | 17,65 | 17,93 | 17,59 | 17,62 | 0,28% | 51.022,00 |
| 22.04.2025 | 17,29 | 17,59 | 17,16 | 17,57 | 2,45% | 49.951,00 |
| 21.04.2025 | 17,10 | 17,33 | 16,94 | 17,15 | -1,66% | 49.631,00 |
| 17.04.2025 | 17,41 | 17,59 | 17,32 | 17,44 | 0,29% | 59.823,00 |
| 16.04.2025 | 17,47 | 17,60 | 17,24 | 17,39 | -0,97% | 63.611,00 |
| 15.04.2025 | 17,29 | 17,62 | 16,76 | 17,56 | 2,03% | 97.360,00 |
| 14.04.2025 | 16,87 | 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 | 17,46 | 17,46 | 16,62 | 16,95 | -3,97% | 111.731,00 |
| 09.04.2025 | 17,23 | 18,15 | 16,44 | 17,65 | 2,68% | 147.322,00 |
| 08.04.2025 | 17,50 | 17,69 | 16,92 | 17,19 | -0,35% | 112.901,00 |