2,611$
5,29%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,47 | 2,63 | 2,42 | 2,61 | 5,24% | 438.006,00 |
| 11.11.2026 | 2,51 | 2,58 | 2,45 | 2,48 | -1,59% | 23.350,00 |
| 10.11.2026 | 2,58 | 2,58 | 2,43 | 2,52 | 0,39% | 32.841,00 |
| 09.11.2026 | 2,69 | 2,69 | 2,51 | 2,51 | -5,99% | 40.387,00 |
| 06.11.2026 | 2,66 | 2,71 | 2,56 | 2,67 | -0,74% | 21.150,00 |
| 05.11.2026 | 2,70 | 2,70 | 2,59 | 2,69 | -0,19% | 42.951,00 |
| 04.11.2026 | 2,67 | 2,73 | 2,65 | 2,70 | -2,00% | 11.943,00 |
| 03.11.2026 | 2,70 | 2,75 | 2,63 | 2,75 | 3,77% | 28.059,00 |
| 02.11.2026 | 2,62 | 2,72 | 2,62 | 2,65 | 1,53% | 9.949,00 |
| 30.10.2026 | 2,75 | 2,75 | 2,60 | 2,61 | -2,61% | 4.967,00 |
| 29.10.2026 | 2,80 | 2,80 | 2,65 | 2,68 | -4,29% | 22.833,00 |
| 28.10.2026 | 2,64 | 2,80 | 2,64 | 2,80 | 4,09% | 16.775,00 |
| 27.10.2026 | 2,68 | 2,70 | 2,67 | 2,69 | -0,37% | 11.158,00 |
| 26.10.2026 | 2,68 | 2,72 | 2,67 | 2,70 | -0,74% | 6.530,00 |
| 23.10.2026 | 2,69 | 2,74 | 2,67 | 2,72 | 0,74% | 4.006,00 |
| 22.10.2026 | 2,82 | 2,82 | 2,68 | 2,70 | -0,18% | 8.000,00 |
| 21.10.2026 | 2,66 | 2,77 | 2,61 | 2,71 | 2,27% | 42.182,00 |
| 20.10.2026 | 2,68 | 2,68 | 2,58 | 2,65 | -1,86% | 6.413,00 |
| 19.10.2026 | 2,75 | 2,75 | 2,62 | 2,70 | -2,00% | 2.890,00 |
| 16.10.2026 | 2,69 | 2,77 | 2,69 | 2,75 | 1,10% | 18.892,00 |
| 15.10.2026 | 2,70 | 2,78 | 2,61 | 2,72 | 3,42% | 31.746,00 |
| 14.10.2026 | 2,60 | 2,66 | 2,58 | 2,63 | 0,38% | 73.691,00 |
| 13.10.2026 | 2,70 | 2,70 | 2,54 | 2,62 | -1,13% | 69.563,00 |
| 12.10.2026 | 2,67 | 2,82 | 2,65 | 2,65 | -1,49% | 31.843,00 |
| 09.10.2026 | 2,66 | 2,86 | 2,66 | 2,69 | 1,89% | 18.185,00 |
| 08.10.2026 | 2,67 | 2,79 | 2,63 | 2,64 | -2,28% | 28.039,00 |
| 07.10.2026 | 2,79 | 2,80 | 2,60 | 2,70 | -1,58% | 43.095,00 |
| 06.10.2026 | 2,95 | 3,00 | 2,75 | 2,75 | -3,35% | 82.551,00 |
| 05.10.2026 | 2,78 | 2,92 | 2,78 | 2,84 | 1,79% | 41.606,00 |
| 02.10.2026 | 2,73 | 2,81 | 2,73 | 2,79 | 1,09% | 32.107,00 |
| 01.10.2026 | 2,72 | 2,78 | 2,72 | 2,76 | 0,91% | 32.746,00 |
| 30.09.2026 | 2,69 | 2,81 | 2,69 | 2,74 | 0,37% | 17.955,00 |
| 29.09.2026 | 2,82 | 2,83 | 2,71 | 2,73 | -3,54% | 22.936,00 |
| 28.09.2026 | 2,82 | 2,84 | 2,82 | 2,83 | -1,22% | 8.302,00 |
| 25.09.2026 | 2,89 | 2,89 | 2,84 | 2,86 | -1,38% | 10.963,00 |
| 24.09.2026 | 2,88 | 2,92 | 2,87 | 2,90 | 0,69% | 18.354,00 |
| 23.09.2026 | 2,88 | 2,88 | 2,86 | 2,88 | -1,50% | 9.030,00 |
| 22.09.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,65% | 8.961,00 |
| 21.09.2026 | 2,95 | 2,95 | 2,90 | 2,91 | -1,53% | 13.424,00 |
| 18.09.2026 | 2,91 | 2,95 | 2,88 | 2,95 | 0,34% | 24.919,00 |
| 17.09.2026 | 2,88 | 2,95 | 2,87 | 2,94 | 1,73% | 19.234,00 |
| 16.09.2026 | 3,04 | 3,04 | 2,87 | 2,89 | -0,69% | 25.721,00 |
| 15.09.2026 | 3,00 | 3,01 | 2,88 | 2,91 | -0,68% | 39.621,00 |
| 14.09.2026 | 3,01 | 3,01 | 2,93 | 2,93 | -1,68% | 12.778,00 |
| 11.09.2026 | 2,95 | 3,04 | 2,94 | 2,98 | 2,05% | 3.807,00 |
| 10.09.2026 | 2,90 | 2,99 | 2,90 | 2,92 | -0,34% | 16.394,00 |
| 09.09.2026 | 2,96 | 3,03 | 2,91 | 2,93 | -1,01% | 21.432,00 |
| 08.09.2026 | 3,08 | 3,08 | 2,96 | 2,96 | -4,21% | 52.525,00 |
| 04.09.2026 | 3,10 | 3,10 | 3,03 | 3,09 | 0,98% | 6.697,00 |
| 03.09.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 1,66% | 11.230,00 |
| 02.09.2026 | 3,01 | 3,08 | 2,98 | 3,01 | 0,67% | 19.942,00 |
| 01.09.2026 | 3,14 | 3,14 | 2,97 | 2,99 | -3,24% | 36.644,00 |
| 31.08.2026 | 3,04 | 3,14 | 3,04 | 3,09 | 1,31% | 13.936,00 |
| 28.08.2026 | 3,03 | 3,06 | 2,97 | 3,05 | 0,00% | 31.340,00 |
| 27.08.2026 | 3,11 | 3,11 | 3,01 | 3,05 | -3,17% | 19.253,00 |
| 26.08.2026 | 3,09 | 3,15 | 3,01 | 3,15 | 1,94% | 14.137,00 |
| 25.08.2026 | 3,03 | 3,09 | 2,99 | 3,09 | 3,17% | 21.155,00 |
| 24.08.2026 | 3,15 | 3,15 | 2,95 | 3,00 | -4,31% | 36.610,00 |
| 21.08.2026 | 3,17 | 3,29 | 3,08 | 3,13 | 0,97% | 65.167,00 |
| 20.08.2026 | 3,10 | 3,15 | 3,08 | 3,10 | 0,00% | 61.092,00 |
| 19.08.2026 | 3,04 | 3,17 | 3,04 | 3,10 | 2,31% | 15.510,00 |
| 18.08.2026 | 3,11 | 3,12 | 3,03 | 3,03 | -3,50% | 21.679,00 |
| 17.08.2026 | 3,25 | 3,26 | 3,09 | 3,14 | -2,79% | 81.017,00 |
| 14.08.2026 | 3,47 | 3,57 | 3,09 | 3,23 | -4,15% | 109.505,00 |
| 13.08.2026 | 3,30 | 3,48 | 3,24 | 3,37 | 1,81% | 104.056,00 |
| 12.08.2026 | 3,17 | 3,36 | 3,11 | 3,31 | 5,08% | 56.511,00 |
| 11.08.2026 | 3,06 | 3,16 | 3,05 | 3,15 | 1,94% | 14.640,00 |
| 10.08.2026 | 3,05 | 3,15 | 3,03 | 3,09 | 1,31% | 43.774,00 |
| 07.08.2026 | 3,09 | 3,14 | 3,02 | 3,05 | -0,65% | 17.423,00 |
| 06.08.2026 | 2,97 | 3,07 | 2,97 | 3,07 | 2,33% | 15.527,00 |
| 05.08.2026 | 3,19 | 3,19 | 3,00 | 3,00 | -4,46% | 25.349,00 |
| 04.08.2026 | 3,12 | 3,15 | 3,03 | 3,14 | 2,61% | 43.546,00 |
| 03.08.2026 | 3,07 | 3,10 | 3,01 | 3,06 | -0,97% | 28.340,00 |
| 31.07.2026 | 3,16 | 3,17 | 3,05 | 3,09 | -1,28% | 15.815,00 |
| 30.07.2026 | 2,95 | 3,15 | 2,93 | 3,13 | 7,19% | 45.074,00 |
| 29.07.2026 | 3,00 | 3,00 | 2,88 | 2,92 | -2,67% | 45.455,00 |
| 28.07.2026 | 3,16 | 3,25 | 3,00 | 3,00 | -4,61% | 25.607,00 |
| 27.07.2026 | 3,17 | 3,19 | 3,11 | 3,15 | -0,94% | 15.711,00 |
| 24.07.2026 | 3,14 | 3,24 | 3,12 | 3,18 | 1,44% | 45.646,00 |
| 23.07.2026 | 3,02 | 3,19 | 2,95 | 3,13 | 3,64% | 52.704,00 |
| 22.07.2026 | 3,07 | 3,11 | 2,96 | 3,02 | -1,63% | 30.768,00 |
| 21.07.2026 | 3,02 | 3,20 | 3,01 | 3,07 | 2,68% | 32.103,00 |
| 20.07.2026 | 3,08 | 3,08 | 2,99 | 2,99 | -3,55% | 46.503,00 |
| 17.07.2026 | 2,96 | 3,10 | 2,96 | 3,10 | 3,68% | 32.741,00 |
| 16.07.2026 | 3,02 | 3,03 | 2,94 | 2,99 | -0,66% | 69.615,00 |
| 15.07.2026 | 3,04 | 3,08 | 3,01 | 3,01 | -0,66% | 40.289,00 |
| 14.07.2026 | 3,07 | 3,13 | 3,02 | 3,03 | -1,30% | 57.325,00 |
| 13.07.2026 | 3,10 | 3,11 | 3,06 | 3,07 | -0,97% | 31.305,00 |
| 10.07.2026 | 3,08 | 3,11 | 3,05 | 3,10 | 0,32% | 31.907,00 |
| 09.07.2026 | 3,06 | 3,12 | 3,02 | 3,09 | 0,98% | 28.522,00 |
| 08.07.2026 | 3,05 | 3,08 | 3,03 | 3,06 | 0,33% | 22.793,00 |
| 07.07.2026 | 3,10 | 3,16 | 3,03 | 3,05 | -1,74% | 55.204,00 |
| 06.07.2026 | 3,11 | 3,20 | 3,10 | 3,10 | -0,19% | 33.174,00 |
| 02.07.2026 | 3,20 | 3,28 | 3,11 | 3,11 | -2,81% | 67.756,00 |
| 01.07.2026 | 3,15 | 3,25 | 3,11 | 3,20 | 1,59% | 44.259,00 |
| 30.06.2026 | 3,15 | 3,24 | 3,12 | 3,15 | 0,00% | 30.307,00 |
| 29.06.2026 | 3,25 | 3,28 | 3,12 | 3,15 | -3,67% | 32.446,00 |
| 26.06.2026 | 3,13 | 3,29 | 3,13 | 3,27 | 4,47% | 44.081,00 |
| 25.06.2026 | 3,19 | 3,30 | 3,10 | 3,13 | -2,19% | 42.693,00 |
| 24.06.2026 | 3,25 | 3,26 | 3,15 | 3,20 | -1,84% | 58.727,00 |