18,030$
0,73%
Echtzeit-Aktienkurs Velocity Financial
Bid:
Ask:
Aktienkurse zur Velocity Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 17,89 | 18,16 | 17,89 | 18,03 | 0,73% | 77.028,00 |
| 17.08.2026 | 18,00 | 18,19 | 17,85 | 17,90 | -1,43% | 106.865,00 |
| 14.08.2026 | 18,21 | 18,47 | 17,98 | 18,16 | 0,33% | 102.475,00 |
| 13.08.2026 | 18,16 | 18,36 | 17,93 | 18,10 | 0,50% | 92.960,00 |
| 12.08.2026 | 18,13 | 18,22 | 17,95 | 18,01 | -1,26% | 118.966,00 |
| 11.08.2026 | 18,30 | 19,19 | 18,11 | 18,24 | -0,38% | 126.081,00 |
| 10.08.2026 | 18,30 | 18,42 | 17,92 | 18,31 | -0,81% | 167.632,00 |
| 07.08.2026 | 18,20 | 18,66 | 18,18 | 18,46 | 1,37% | 168.884,00 |
| 06.08.2026 | 18,00 | 18,68 | 17,78 | 18,21 | 3,06% | 180.820,00 |
| 05.08.2026 | 17,79 | 17,85 | 17,61 | 17,67 | -0,84% | 55.873,00 |
| 04.08.2026 | 17,64 | 18,00 | 17,33 | 17,82 | 1,02% | 60.078,00 |
| 03.08.2026 | 17,78 | 17,94 | 17,56 | 17,64 | 0,57% | 72.770,00 |
| 31.07.2026 | 17,61 | 17,69 | 17,35 | 17,54 | 0,17% | 115.995,00 |
| 30.07.2026 | 17,64 | 18,00 | 17,39 | 17,51 | -1,19% | 89.543,00 |
| 29.07.2026 | 17,86 | 18,02 | 17,53 | 17,72 | -0,39% | 75.956,00 |
| 28.07.2026 | 17,80 | 18,00 | 17,75 | 17,79 | 0,85% | 66.390,00 |
| 27.07.2026 | 17,61 | 17,82 | 17,53 | 17,64 | 1,32% | 86.495,00 |
| 24.07.2026 | 17,26 | 17,54 | 17,25 | 17,41 | 1,52% | 104.390,00 |
| 23.07.2026 | 17,10 | 17,25 | 17,00 | 17,15 | -0,46% | 138.027,00 |
| 22.07.2026 | 17,12 | 17,73 | 17,01 | 17,23 | 0,29% | 137.492,00 |
| 21.07.2026 | 17,22 | 17,52 | 17,09 | 17,18 | -0,29% | 113.747,00 |
| 20.07.2026 | 17,52 | 17,63 | 17,15 | 17,23 | -1,54% | 139.248,00 |
| 17.07.2026 | 17,60 | 17,81 | 17,37 | 17,50 | -1,24% | 107.638,00 |
| 16.07.2026 | 17,37 | 17,75 | 17,27 | 17,72 | 2,72% | 111.380,00 |
| 15.07.2026 | 17,40 | 17,86 | 17,20 | 17,25 | -0,92% | 102.775,00 |
| 14.07.2026 | 17,27 | 17,62 | 17,25 | 17,41 | 1,22% | 83.231,00 |
| 13.07.2026 | 17,40 | 17,54 | 17,11 | 17,20 | -0,41% | 89.027,00 |
| 10.07.2026 | 17,52 | 17,85 | 17,23 | 17,27 | -1,88% | 79.141,00 |
| 09.07.2026 | 17,53 | 17,65 | 17,41 | 17,60 | 0,51% | 61.381,00 |
| 08.07.2026 | 17,70 | 17,93 | 17,43 | 17,51 | -1,57% | 69.042,00 |
| 07.07.2026 | 18,51 | 19,00 | 17,78 | 17,79 | -4,05% | 83.422,00 |
| 06.07.2026 | 18,68 | 18,80 | 18,10 | 18,54 | -0,16% | 82.020,00 |
| 02.07.2026 | 18,65 | 18,76 | 18,49 | 18,57 | -0,38% | 73.709,00 |
| 01.07.2026 | 18,52 | 18,84 | 18,31 | 18,64 | 0,98% | 98.619,00 |
| 30.06.2026 | 17,86 | 18,54 | 17,86 | 18,46 | 2,50% | 209.253,00 |
| 29.06.2026 | 18,28 | 18,35 | 17,99 | 18,01 | -1,15% | 83.319,00 |
| 26.06.2026 | 17,75 | 18,22 | 17,58 | 18,22 | 2,65% | 388.065,00 |
| 25.06.2026 | 17,70 | 17,92 | 17,55 | 17,75 | 0,11% | 83.639,00 |
| 24.06.2026 | 17,73 | 17,92 | 17,68 | 17,73 | 0,40% | 50.308,00 |
| 23.06.2026 | 17,46 | 17,70 | 17,46 | 17,66 | 1,61% | 53.232,00 |
| 22.06.2026 | 17,44 | 17,66 | 17,32 | 17,38 | -0,91% | 51.764,00 |
| 18.06.2026 | 17,65 | 17,93 | 17,29 | 17,54 | -0,34% | 83.997,00 |
| 17.06.2026 | 17,69 | 17,94 | 17,36 | 17,60 | -0,79% | 103.496,00 |
| 16.06.2026 | 17,73 | 17,95 | 17,53 | 17,74 | 1,26% | 97.984,00 |
| 15.06.2026 | 17,64 | 17,86 | 17,44 | 17,52 | -0,23% | 58.396,00 |
| 12.06.2026 | 17,42 | 17,64 | 17,10 | 17,56 | 1,39% | 44.089,00 |
| 11.06.2026 | 17,50 | 17,68 | 17,23 | 17,32 | -0,63% | 90.856,00 |
| 10.06.2026 | 17,50 | 17,69 | 17,35 | 17,43 | -0,23% | 58.311,00 |
| 09.06.2026 | 17,32 | 17,55 | 17,16 | 17,47 | 1,63% | 73.232,00 |
| 08.06.2026 | 17,34 | 17,64 | 17,19 | 17,19 | -1,55% | 98.992,00 |
| 05.06.2026 | 17,34 | 17,69 | 17,20 | 17,46 | 0,06% | 55.547,00 |
| 04.06.2026 | 17,41 | 17,46 | 17,18 | 17,45 | 1,87% | 96.141,00 |
| 03.06.2026 | 17,12 | 17,26 | 16,97 | 17,13 | -1,04% | 135.146,00 |
| 02.06.2026 | 17,24 | 17,49 | 17,02 | 17,31 | 0,12% | 70.841,00 |
| 01.06.2026 | 17,30 | 17,48 | 17,24 | 17,29 | -1,20% | 70.547,00 |
| 29.05.2026 | 17,44 | 18,00 | 17,44 | 17,50 | -0,57% | 74.601,00 |
| 28.05.2026 | 17,34 | 17,77 | 17,19 | 17,60 | 1,03% | 75.857,00 |
| 27.05.2026 | 17,42 | 17,55 | 17,32 | 17,42 | 0,00% | 49.921,00 |
| 26.05.2026 | 17,26 | 17,52 | 17,12 | 17,42 | 1,46% | 62.378,00 |
| 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% | 64.077,00 |
| 20.05.2026 | 17,17 | 17,47 | 17,17 | 17,33 | 0,64% | 55.246,00 |
| 19.05.2026 | 17,16 | 17,36 | 16,93 | 17,22 | 0,41% | 96.441,00 |
| 18.05.2026 | 16,89 | 17,35 | 16,89 | 17,15 | 1,06% | 80.047,00 |
| 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% | 81.911,00 |
| 13.05.2026 | 17,24 | 17,46 | 17,14 | 17,36 | -0,23% | 77.681,00 |
| 12.05.2026 | 17,16 | 17,74 | 16,79 | 17,40 | 1,40% | 142.776,00 |
| 11.05.2026 | 18,13 | 18,13 | 17,07 | 17,16 | -5,92% | 128.006,00 |
| 08.05.2026 | 18,29 | 18,51 | 18,00 | 18,24 | -0,27% | 84.280,00 |
| 07.05.2026 | 20,10 | 20,10 | 18,05 | 18,29 | -6,54% | 232.669,00 |
| 06.05.2026 | 19,32 | 19,65 | 19,18 | 19,57 | 1,24% | 76.479,00 |
| 05.05.2026 | 19,09 | 19,48 | 19,03 | 19,33 | 1,05% | 45.774,00 |
| 04.05.2026 | 19,31 | 19,48 | 19,12 | 19,13 | -1,49% | 49.669,00 |
| 01.05.2026 | 19,30 | 19,47 | 19,12 | 19,42 | 0,67% | 29.503,00 |
| 30.04.2026 | 19,05 | 19,38 | 19,05 | 19,29 | 0,68% | 40.596,00 |
| 29.04.2026 | 19,70 | 19,72 | 19,13 | 19,16 | -3,28% | 42.469,00 |
| 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% | 34.250,00 |
| 23.04.2026 | 19,36 | 19,50 | 19,05 | 19,39 | 0,31% | 48.931,00 |
| 22.04.2026 | 19,37 | 19,57 | 19,28 | 19,33 | -0,31% | 45.871,00 |
| 21.04.2026 | 19,89 | 20,10 | 19,34 | 19,39 | -2,76% | 57.224,00 |
| 20.04.2026 | 19,74 | 19,99 | 18,82 | 19,94 | 0,20% | 52.185,00 |
| 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% | 102.378,00 |
| 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% | 114.526,00 |
| 13.04.2026 | 19,14 | 19,54 | 19,14 | 19,47 | 1,72% | 94.171,00 |
| 10.04.2026 | 18,95 | 19,16 | 18,82 | 19,14 | 1,16% | 98.722,00 |
| 09.04.2026 | 18,64 | 19,05 | 18,64 | 18,92 | 1,39% | 72.157,00 |
| 08.04.2026 | 18,55 | 18,93 | 18,48 | 18,66 | 2,47% | 86.465,00 |
| 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% | 107.320,00 |
| 30.03.2026 | 17,83 | 18,19 | 17,83 | 18,02 | 1,18% | 114.866,00 |
| 27.03.2026 | 17,59 | 17,98 | 17,40 | 17,81 | 1,19% | 125.393,00 |
| 26.03.2026 | 17,50 | 17,82 | 17,50 | 17,60 | -0,45% | 77.189,00 |