4,890$
-2,58%
Echtzeit-Aktienkurs VirTra Inc.
Bid:
Ask:
Aktienkurse zur VirTra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 4,91 | 5,13 | 4,82 | 5,02 | 2,66% | 59.677,00 |
| 12.01.2026 | 4,97 | 4,97 | 4,85 | 4,89 | -1,41% | 43.822,00 |
| 09.01.2026 | 4,61 | 4,98 | 4,61 | 4,96 | 8,53% | 86.414,00 |
| 08.01.2026 | 4,58 | 4,69 | 4,45 | 4,57 | 0,66% | 87.059,00 |
| 07.01.2026 | 4,60 | 4,74 | 4,51 | 4,54 | -0,66% | 44.554,00 |
| 06.01.2026 | 4,73 | 4,73 | 4,46 | 4,57 | -3,79% | 51.229,00 |
| 05.01.2026 | 4,49 | 4,82 | 4,43 | 4,75 | 7,71% | 68.051,00 |
| 02.01.2026 | 4,28 | 4,44 | 4,22 | 4,41 | 5,00% | 22.755,00 |
| 31.12.2025 | 4,26 | 4,36 | 4,17 | 4,20 | -2,10% | 125.680,00 |
| 30.12.2025 | 4,25 | 4,46 | 4,19 | 4,29 | 0,94% | 146.110,00 |
| 29.12.2025 | 4,36 | 4,42 | 4,24 | 4,25 | -2,97% | 121.402,00 |
| 26.12.2025 | 4,40 | 4,44 | 4,33 | 4,38 | -0,68% | 70.562,00 |
| 24.12.2025 | 4,43 | 4,45 | 4,35 | 4,41 | 0,68% | 8.839,00 |
| 23.12.2025 | 4,40 | 4,43 | 4,32 | 4,38 | -1,35% | 29.047,00 |
| 22.12.2025 | 4,44 | 4,58 | 4,42 | 4,44 | 0,91% | 68.921,00 |
| 19.12.2025 | 4,36 | 4,50 | 4,31 | 4,40 | 1,15% | 53.544,00 |
| 18.12.2025 | 4,43 | 4,44 | 4,31 | 4,35 | 0,69% | 35.636,00 |
| 17.12.2025 | 4,50 | 4,55 | 4,29 | 4,32 | -3,68% | 36.936,00 |
| 16.12.2025 | 4,55 | 4,60 | 4,43 | 4,49 | -0,66% | 22.120,00 |
| 15.12.2025 | 4,71 | 4,71 | 4,50 | 4,52 | -4,14% | 50.441,00 |
| 12.12.2025 | 4,85 | 4,94 | 4,68 | 4,71 | -3,29% | 44.777,00 |
| 11.12.2025 | 4,81 | 4,92 | 4,81 | 4,87 | 0,41% | 30.855,00 |
| 10.12.2025 | 4,85 | 4,91 | 4,85 | 4,85 | 0,00% | 30.732,00 |
| 09.12.2025 | 4,86 | 4,99 | 4,85 | 4,85 | -0,41% | 115.475,00 |
| 08.12.2025 | 5,00 | 5,00 | 4,85 | 4,87 | -2,60% | 57.437,00 |
| 05.12.2025 | 4,99 | 5,00 | 4,87 | 5,00 | 0,20% | 60.975,00 |
| 04.12.2025 | 5,06 | 5,09 | 4,97 | 4,99 | -2,16% | 37.743,00 |
| 03.12.2025 | 4,95 | 5,10 | 4,95 | 5,10 | 3,03% | 29.296,00 |
| 02.12.2025 | 5,06 | 5,13 | 4,95 | 4,95 | -0,80% | 69.411,00 |
| 01.12.2025 | 4,95 | 5,06 | 4,95 | 4,99 | 0,60% | 50.514,00 |
| 28.11.2025 | 4,94 | 5,00 | 4,94 | 4,96 | 1,22% | 17.346,00 |
| 26.11.2025 | 4,84 | 4,99 | 4,84 | 4,90 | 0,62% | 21.418,00 |
| 25.11.2025 | 4,86 | 4,95 | 4,79 | 4,87 | -0,20% | 60.632,00 |
| 24.11.2025 | 4,85 | 5,04 | 4,80 | 4,88 | 1,46% | 48.152,00 |
| 21.11.2025 | 4,67 | 4,93 | 4,65 | 4,81 | 1,26% | 21.278,00 |
| 20.11.2025 | 4,99 | 5,11 | 4,72 | 4,75 | -3,06% | 47.584,00 |
| 19.11.2025 | 4,89 | 5,02 | 4,80 | 4,90 | 2,51% | 42.795,00 |
| 18.11.2025 | 4,96 | 5,24 | 4,77 | 4,78 | -3,82% | 45.331,00 |
| 17.11.2025 | 4,93 | 5,44 | 4,91 | 4,97 | 2,47% | 87.251,00 |
| 14.11.2025 | 4,85 | 5,08 | 4,72 | 4,85 | 1,68% | 159.024,00 |
| 13.11.2025 | 4,90 | 5,14 | 4,75 | 4,77 | -1,65% | 94.724,00 |
| 12.11.2025 | 5,00 | 5,12 | 4,85 | 4,85 | -2,81% | 59.691,00 |
| 11.11.2025 | 4,87 | 5,38 | 4,70 | 4,99 | -7,25% | 122.184,00 |
| 10.11.2025 | 5,48 | 5,71 | 5,36 | 5,38 | -0,19% | 87.403,00 |
| 07.11.2025 | 5,29 | 5,42 | 5,20 | 5,39 | -0,19% | 25.982,00 |
| 06.11.2025 | 5,58 | 5,72 | 5,40 | 5,40 | -3,40% | 29.786,00 |
| 05.11.2025 | 5,51 | 5,75 | 5,51 | 5,59 | 1,45% | 12.848,00 |
| 04.11.2025 | 5,72 | 5,93 | 5,41 | 5,51 | -4,55% | 44.642,00 |
| 03.11.2025 | 6,08 | 6,08 | 5,77 | 5,77 | -5,06% | 17.373,00 |
| 31.10.2025 | 5,90 | 6,08 | 5,85 | 6,08 | 3,23% | 13.364,00 |
| 30.10.2025 | 5,93 | 6,01 | 5,80 | 5,89 | -2,00% | 24.812,00 |
| 29.10.2025 | 6,05 | 6,24 | 5,94 | 6,01 | -2,44% | 29.443,00 |
| 28.10.2025 | 6,10 | 6,24 | 6,02 | 6,16 | 2,16% | 18.065,00 |
| 27.10.2025 | 6,29 | 6,29 | 6,01 | 6,03 | -3,52% | 27.645,00 |
| 24.10.2025 | 6,01 | 6,25 | 5,91 | 6,25 | 5,70% | 58.916,00 |
| 23.10.2025 | 5,80 | 5,92 | 5,80 | 5,91 | 1,25% | 20.035,00 |
| 22.10.2025 | 5,94 | 5,94 | 5,63 | 5,84 | -1,18% | 17.217,00 |
| 21.10.2025 | 5,84 | 5,97 | 5,72 | 5,91 | 2,07% | 18.925,00 |
| 20.10.2025 | 5,70 | 5,87 | 5,70 | 5,79 | 3,37% | 29.294,00 |
| 17.10.2025 | 5,77 | 5,93 | 5,58 | 5,60 | -2,08% | - |
| 16.10.2025 | 6,17 | 6,19 | 5,71 | 5,72 | -7,59% | 46.008,00 |
| 15.10.2025 | 6,02 | 6,20 | 6,01 | 6,19 | 1,64% | 50.907,00 |
| 14.10.2025 | 5,92 | 6,09 | 5,85 | 6,09 | 2,01% | 27.813,00 |
| 13.10.2025 | 5,95 | 6,07 | 5,78 | 5,97 | 2,40% | 37.231,00 |
| 10.10.2025 | 6,12 | 6,14 | 5,76 | 5,83 | -4,11% | 96.657,00 |
| 09.10.2025 | 6,23 | 6,23 | 6,06 | 6,08 | -2,41% | 40.922,00 |
| 08.10.2025 | 6,19 | 6,25 | 6,02 | 6,23 | 2,13% | 58.588,00 |
| 07.10.2025 | 5,73 | 6,17 | 5,73 | 6,10 | 8,93% | 109.727,00 |
| 06.10.2025 | 5,65 | 5,75 | 5,53 | 5,60 | 1,45% | 75.267,00 |
| 03.10.2025 | 5,83 | 5,84 | 5,49 | 5,52 | -1,43% | 45.004,00 |
| 02.10.2025 | 5,77 | 5,84 | 5,49 | 5,60 | -2,10% | 44.373,00 |
| 01.10.2025 | 5,27 | 5,84 | 5,22 | 5,72 | 8,75% | 130.663,00 |
| 30.09.2025 | 5,52 | 5,54 | 5,19 | 5,26 | -4,36% | 63.497,00 |
| 29.09.2025 | 5,47 | 5,54 | 5,39 | 5,50 | 2,23% | 39.535,00 |
| 26.09.2025 | 5,44 | 5,48 | 5,34 | 5,38 | -1,65% | 29.244,00 |
| 25.09.2025 | 5,51 | 5,51 | 5,44 | 5,47 | -0,36% | 18.320,00 |
| 24.09.2025 | 5,54 | 5,62 | 5,33 | 5,49 | -1,79% | 51.787,00 |
| 23.09.2025 | 5,38 | 5,60 | 5,38 | 5,59 | 3,52% | 27.669,00 |
| 22.09.2025 | 5,40 | 5,49 | 5,31 | 5,40 | 0,56% | 59.510,00 |
| 19.09.2025 | 5,60 | 5,60 | 5,37 | 5,37 | -3,59% | 50.254,00 |
| 18.09.2025 | 5,41 | 5,58 | 5,41 | 5,57 | 4,11% | 33.376,00 |
| 17.09.2025 | 5,52 | 5,61 | 5,34 | 5,35 | -3,08% | 65.286,00 |
| 16.09.2025 | 5,62 | 5,67 | 5,41 | 5,52 | -3,66% | 47.922,00 |
| 15.09.2025 | 5,64 | 5,82 | 5,59 | 5,73 | 2,69% | 53.554,00 |
| 12.09.2025 | 5,69 | 5,69 | 5,51 | 5,58 | -0,89% | 22.724,00 |
| 11.09.2025 | 5,70 | 5,79 | 5,63 | 5,63 | 1,08% | 19.906,00 |
| 10.09.2025 | 5,73 | 5,78 | 5,54 | 5,57 | -2,45% | 29.685,00 |
| 09.09.2025 | 5,78 | 5,78 | 5,56 | 5,71 | 0,18% | 24.599,00 |
| 08.09.2025 | 5,77 | 5,82 | 5,64 | 5,70 | -2,23% | 45.223,00 |
| 05.09.2025 | 5,82 | 6,06 | 5,80 | 5,83 | 0,69% | 20.395,00 |
| 04.09.2025 | 5,80 | 5,83 | 5,71 | 5,79 | -0,86% | 21.282,00 |
| 03.09.2025 | 5,98 | 5,98 | 5,70 | 5,84 | -0,85% | 46.891,00 |
| 02.09.2025 | 5,94 | 6,05 | 5,67 | 5,89 | -1,51% | 33.722,00 |
| 29.08.2025 | 5,97 | 6,08 | 5,93 | 5,98 | -1,32% | 14.240,00 |
| 28.08.2025 | 5,89 | 6,08 | 5,89 | 6,06 | 1,85% | 26.649,00 |
| 27.08.2025 | 5,86 | 6,05 | 5,82 | 5,95 | 2,41% | 53.575,00 |
| 26.08.2025 | 5,92 | 6,10 | 5,81 | 5,81 | -1,19% | 75.045,00 |
| 25.08.2025 | 5,77 | 5,96 | 5,71 | 5,88 | 2,44% | 56.617,00 |
| 22.08.2025 | 5,60 | 5,83 | 5,48 | 5,74 | 3,05% | 72.323,00 |
| 21.08.2025 | 5,46 | 5,65 | 5,45 | 5,57 | 1,27% | 34.811,00 |