Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 17,53 | 17,77 | 17,11 | 17,17 | -2,17% | 80.155,00 |
| 21.05.2026 | 17,29 | 17,59 | 16,86 | 17,55 | 1,27% | 67.905,00 |
| 20.05.2026 | 17,17 | 17,47 | 17,17 | 17,33 | 0,64% | 58.987,00 |
| 19.05.2026 | 17,16 | 17,36 | 16,93 | 17,22 | 0,41% | 100.035,00 |
| 18.05.2026 | 16,89 | 17,35 | 16,89 | 17,15 | 1,06% | 86.683,00 |
| 15.05.2026 | 17,24 | 17,24 | 16,65 | 16,97 | -1,91% | 82.346,00 |
| 14.05.2026 | 17,37 | 17,67 | 17,21 | 17,30 | -0,35% | 85.364,00 |
| 13.05.2026 | 17,24 | 17,46 | 17,14 | 17,36 | -0,23% | 79.611,00 |
| 12.05.2026 | 17,16 | 17,74 | 16,79 | 17,40 | 1,40% | 144.996,00 |
| 11.05.2026 | 18,13 | 18,13 | 17,07 | 17,16 | -5,92% | 131.474,00 |
| 08.05.2026 | 18,29 | 18,51 | 18,00 | 18,24 | -0,27% | 89.411,00 |
| 07.05.2026 | 20,10 | 20,10 | 18,05 | 18,29 | -6,54% | 233.160,00 |
| 06.05.2026 | 19,32 | 19,65 | 19,18 | 19,57 | 1,24% | 76.696,00 |
| 05.05.2026 | 19,09 | 19,48 | 19,03 | 19,33 | 1,05% | 45.884,00 |
| 04.05.2026 | 19,31 | 19,48 | 19,12 | 19,13 | -1,49% | 49.672,00 |
| 01.05.2026 | 19,30 | 19,47 | 19,12 | 19,42 | 0,67% | 29.667,00 |
| 30.04.2026 | 19,05 | 19,38 | 19,05 | 19,29 | 0,68% | 41.891,00 |
| 29.04.2026 | 19,70 | 19,72 | 19,13 | 19,16 | -3,28% | 44.961,00 |
| 28.04.2026 | 19,62 | 19,83 | 19,62 | 19,81 | 1,54% | 30.771,00 |
| 27.04.2026 | 19,40 | 19,77 | 19,40 | 19,51 | 0,21% | 39.306,00 |
| 24.04.2026 | 19,46 | 19,54 | 19,21 | 19,47 | 0,41% | 37.447,00 |
| 23.04.2026 | 19,36 | 19,50 | 19,05 | 19,39 | 0,31% | 48.932,00 |
| 22.04.2026 | 19,37 | 19,57 | 19,28 | 19,33 | -0,31% | 48.293,00 |
| 21.04.2026 | 19,89 | 20,10 | 19,34 | 19,39 | -2,76% | 57.237,00 |
| 20.04.2026 | 19,74 | 19,99 | 18,82 | 19,94 | 0,20% | 60.950,00 |
| 17.04.2026 | 19,34 | 20,06 | 19,34 | 19,90 | 3,97% | 87.772,00 |
| 16.04.2026 | 19,46 | 19,58 | 19,14 | 19,14 | -2,15% | 102.386,00 |
| 15.04.2026 | 19,54 | 19,67 | 19,42 | 19,56 | 0,26% | 74.354,00 |
| 14.04.2026 | 19,46 | 19,81 | 19,46 | 19,51 | 0,21% | 121.515,00 |
| 13.04.2026 | 19,14 | 19,54 | 19,14 | 19,47 | 1,72% | 94.213,00 |
| 10.04.2026 | 18,95 | 19,16 | 18,82 | 19,14 | 1,16% | 98.980,00 |
| 09.04.2026 | 18,64 | 19,05 | 18,64 | 18,92 | 1,39% | 72.357,00 |
| 08.04.2026 | 18,55 | 18,93 | 18,48 | 18,66 | 2,47% | 88.790,00 |
| 07.04.2026 | 18,42 | 18,69 | 18,10 | 18,21 | -1,41% | 129.399,00 |
| 06.04.2026 | 18,27 | 18,54 | 17,90 | 18,47 | 1,26% | 169.201,00 |
| 02.04.2026 | 17,65 | 18,32 | 17,65 | 18,24 | 1,22% | 139.397,00 |
| 01.04.2026 | 17,77 | 18,33 | 17,77 | 18,02 | -0,39% | 62.338,00 |
| 31.03.2026 | 18,20 | 18,43 | 18,02 | 18,09 | 0,39% | 107.321,00 |
| 30.03.2026 | 17,83 | 18,19 | 17,83 | 18,02 | 1,18% | 115.271,00 |
| 27.03.2026 | 17,59 | 17,98 | 17,40 | 17,81 | 1,19% | 126.613,00 |
| 26.03.2026 | 17,50 | 17,82 | 17,50 | 17,60 | -0,45% | 81.449,00 |
| 25.03.2026 | 17,45 | 17,73 | 17,42 | 17,68 | 1,84% | 71.026,00 |
| 24.03.2026 | 17,69 | 17,73 | 17,36 | 17,36 | -1,08% | 146.036,00 |
| 23.03.2026 | 17,41 | 17,76 | 17,37 | 17,55 | 1,68% | 90.194,00 |
| 20.03.2026 | 17,46 | 17,53 | 17,20 | 17,26 | -0,92% | 140.379,00 |
| 19.03.2026 | 17,26 | 17,74 | 17,25 | 17,42 | 1,04% | 115.840,00 |
| 18.03.2026 | 17,00 | 17,68 | 17,00 | 17,24 | -2,71% | 119.585,00 |
| 17.03.2026 | 17,60 | 18,24 | 17,56 | 17,72 | 2,84% | 160.634,00 |
| 16.03.2026 | 17,50 | 17,59 | 17,07 | 17,23 | -1,03% | 197.529,00 |
| 13.03.2026 | 18,12 | 18,12 | 17,30 | 17,41 | -2,14% | 255.681,00 |
| 12.03.2026 | 19,20 | 19,42 | 17,75 | 17,79 | -2,57% | 129.007,00 |
| 11.03.2026 | 18,13 | 18,36 | 17,97 | 18,26 | 0,55% | 149.725,00 |
| 10.03.2026 | 17,82 | 18,25 | 17,77 | 18,16 | 1,45% | 126.914,00 |
| 09.03.2026 | 17,75 | 18,02 | 17,69 | 17,90 | -0,50% | 278.883,00 |
| 06.03.2026 | 18,01 | 18,16 | 17,50 | 17,99 | -1,26% | 84.927,00 |
| 05.03.2026 | 18,25 | 18,43 | 18,14 | 18,22 | -0,60% | 76.656,00 |
| 04.03.2026 | 18,33 | 18,46 | 18,26 | 18,33 | -0,05% | 53.462,00 |
| 03.03.2026 | 18,25 | 18,41 | 18,04 | 18,34 | -0,81% | 78.211,00 |
| 02.03.2026 | 18,32 | 18,70 | 18,28 | 18,49 | -0,54% | 89.438,00 |
| 27.02.2026 | 18,73 | 18,82 | 18,48 | 18,59 | -1,06% | 120.771,00 |
| 26.02.2026 | 19,26 | 19,26 | 18,65 | 18,79 | 0,16% | 129.867,00 |
| 25.02.2026 | 18,71 | 19,12 | 18,54 | 18,76 | 0,81% | 47.757,00 |
| 24.02.2026 | 18,67 | 18,77 | 18,55 | 18,61 | -0,27% | 130.277,00 |
| 23.02.2026 | 18,84 | 19,06 | 18,54 | 18,66 | -1,89% | 180.985,00 |
| 20.02.2026 | 19,16 | 19,35 | 18,97 | 19,02 | -0,99% | 70.998,00 |
| 19.02.2026 | 19,57 | 19,85 | 19,04 | 19,21 | -2,39% | 113.308,00 |
| 18.02.2026 | 19,79 | 20,01 | 19,50 | 19,68 | -1,11% | 140.693,00 |
| 17.02.2026 | 19,91 | 20,05 | 19,73 | 19,90 | 0,71% | 72.834,00 |
| 13.02.2026 | 19,75 | 19,96 | 19,52 | 19,76 | 0,05% | 142.947,00 |
| 12.02.2026 | 19,78 | 19,99 | 19,60 | 19,75 | 0,56% | 91.068,00 |
| 11.02.2026 | 20,23 | 20,34 | 19,46 | 19,64 | -2,53% | 97.948,00 |
| 10.02.2026 | 20,29 | 20,55 | 20,10 | 20,15 | -0,64% | 80.480,00 |
| 09.02.2026 | 20,37 | 20,65 | 20,05 | 20,28 | -1,02% | 101.081,00 |
| 06.02.2026 | 20,82 | 20,97 | 20,41 | 20,49 | -0,58% | 130.089,00 |
| 05.02.2026 | 20,57 | 20,78 | 20,35 | 20,61 | 0,44% | 234.912,00 |
| 04.02.2026 | 20,42 | 20,87 | 20,32 | 20,52 | 1,18% | 112.651,00 |
| 03.02.2026 | 20,36 | 20,60 | 20,18 | 20,28 | -1,07% | 152.456,00 |
| 02.02.2026 | 20,33 | 20,69 | 19,62 | 20,50 | 1,03% | 221.529,00 |
| 30.01.2026 | 20,29 | 20,38 | 20,09 | 20,29 | -0,54% | 124.297,00 |
| 29.01.2026 | 20,14 | 20,47 | 20,08 | 20,40 | 0,89% | 89.116,00 |
| 28.01.2026 | 20,08 | 20,35 | 20,00 | 20,22 | 0,35% | 85.660,00 |
| 27.01.2026 | 20,37 | 20,65 | 20,00 | 20,15 | -1,27% | 106.992,00 |
| 26.01.2026 | 19,74 | 21,00 | 19,74 | 20,41 | 5,26% | 147.227,00 |
| 23.01.2026 | 19,46 | 19,62 | 19,23 | 19,39 | -1,32% | 100.139,00 |
| 22.01.2026 | 19,52 | 19,88 | 19,52 | 19,65 | 0,61% | 78.733,00 |
| 21.01.2026 | 19,16 | 19,58 | 19,16 | 19,53 | 1,98% | 132.627,00 |
| 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 |