6,760$
-1,02%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 6,83 | 6,95 | 6,75 | 6,76 | -1,02% | 41.066,00 |
| 17.01.2025 | 6,85 | 6,90 | 6,73 | 6,83 | -0,29% | 53.146,00 |
| 16.01.2025 | 6,80 | 7,01 | 6,80 | 6,85 | 0,29% | 32.751,00 |
| 15.01.2025 | 6,85 | 6,90 | 6,72 | 6,83 | 1,19% | 32.419,00 |
| 14.01.2025 | 6,66 | 6,83 | 6,64 | 6,75 | 2,43% | 76.900,00 |
| 13.01.2025 | 6,44 | 6,59 | 6,31 | 6,59 | 0,92% | 39.108,00 |
| 10.01.2025 | 6,63 | 6,68 | 6,46 | 6,53 | -3,83% | 52.148,00 |
| 08.01.2025 | 6,76 | 6,85 | 6,66 | 6,79 | -0,88% | 33.676,00 |
| 07.01.2025 | 6,90 | 7,07 | 6,75 | 6,85 | -0,58% | 46.447,00 |
| 06.01.2025 | 7,06 | 7,18 | 6,82 | 6,89 | -1,71% | 50.560,00 |
| 03.01.2025 | 7,00 | 7,24 | 6,93 | 7,01 | 2,64% | 51.803,00 |
| 02.01.2025 | 7,04 | 7,11 | 6,75 | 6,83 | 1,19% | 53.669,00 |
| 31.12.2024 | 6,67 | 6,83 | 6,54 | 6,75 | 1,96% | 72.990,00 |
| 30.12.2024 | 6,59 | 6,76 | 6,49 | 6,62 | 0,00% | 61.946,00 |
| 27.12.2024 | 6,80 | 6,97 | 6,54 | 6,62 | -2,65% | 53.418,00 |
| 26.12.2024 | 6,47 | 6,86 | 6,47 | 6,80 | 3,98% | 61.528,00 |
| 24.12.2024 | 6,32 | 6,64 | 6,32 | 6,54 | 3,32% | 33.604,00 |
| 23.12.2024 | 6,29 | 6,50 | 6,15 | 6,33 | -1,40% | 95.549,00 |
| 20.12.2024 | 6,27 | 6,55 | 6,25 | 6,42 | 0,00% | 104.091,00 |
| 19.12.2024 | 6,65 | 6,72 | 6,36 | 6,42 | -1,83% | 63.719,00 |
| 18.12.2024 | 6,87 | 6,97 | 6,45 | 6,54 | -4,25% | 78.276,00 |
| 17.12.2024 | 6,87 | 7,05 | 6,79 | 6,83 | -2,98% | 78.727,00 |
| 16.12.2024 | 6,92 | 7,08 | 6,89 | 7,04 | 1,73% | 38.398,00 |
| 13.12.2024 | 6,91 | 7,10 | 6,69 | 6,92 | -0,86% | 115.667,00 |
| 12.12.2024 | 7,20 | 7,49 | 6,95 | 6,98 | -2,92% | 66.520,00 |
| 11.12.2024 | 7,38 | 7,49 | 7,16 | 7,19 | -0,83% | 51.333,00 |
| 10.12.2024 | 7,10 | 7,47 | 7,01 | 7,25 | 2,69% | 74.178,00 |
| 09.12.2024 | 7,03 | 7,37 | 6,90 | 7,06 | 1,58% | 74.078,00 |
| 06.12.2024 | 7,17 | 7,26 | 6,89 | 6,95 | -2,52% | 65.122,00 |
| 05.12.2024 | 7,17 | 7,30 | 7,05 | 7,13 | -1,25% | 82.446,00 |
| 04.12.2024 | 7,51 | 7,51 | 7,22 | 7,22 | -3,67% | 96.396,00 |
| 03.12.2024 | 7,75 | 7,83 | 7,40 | 7,50 | -2,91% | 100.957,00 |
| 02.12.2024 | 7,95 | 8,00 | 7,71 | 7,72 | -1,40% | 72.548,00 |
| 29.11.2024 | 7,60 | 7,91 | 7,56 | 7,83 | 2,89% | 38.562,00 |
| 27.11.2024 | 8,07 | 8,13 | 7,50 | 7,61 | -4,40% | 79.598,00 |
| 26.11.2024 | 7,63 | 8,20 | 7,53 | 7,96 | 4,05% | 122.666,00 |
| 25.11.2024 | 7,77 | 7,97 | 7,65 | 7,65 | -0,78% | 82.862,00 |
| 22.11.2024 | 7,53 | 7,77 | 7,48 | 7,71 | 4,19% | 68.173,00 |
| 20.11.2024 | 7,42 | 7,44 | 7,24 | 7,40 | 0,14% | 50.949,00 |
| 19.11.2024 | 7,13 | 7,39 | 7,05 | 7,39 | 3,94% | 109.354,00 |
| 18.11.2024 | 6,85 | 7,17 | 6,71 | 7,11 | 5,10% | 99.245,00 |
| 15.11.2024 | 7,42 | 7,47 | 6,70 | 6,77 | -8,08% | 218.443,00 |
| 14.11.2024 | 8,17 | 8,17 | 7,29 | 7,36 | -10,02% | 184.515,00 |
| 13.11.2024 | 7,88 | 8,53 | 7,84 | 8,18 | 23,01% | 581.846,00 |
| 12.11.2024 | 6,97 | 7,17 | 6,60 | 6,65 | -4,45% | 152.573,00 |
| 11.11.2024 | 7,23 | 7,43 | 6,91 | 6,96 | 0,72% | 138.455,00 |
| 08.11.2024 | 6,65 | 6,97 | 6,54 | 6,91 | 5,02% | 130.404,00 |
| 07.11.2024 | 6,73 | 6,77 | 6,52 | 6,58 | -1,54% | 84.308,00 |
| 06.11.2024 | 6,70 | 6,99 | 6,52 | 6,68 | 3,93% | 117.423,00 |
| 05.11.2024 | 6,19 | 6,45 | 6,14 | 6,43 | 4,30% | 43.110,00 |
| 04.11.2024 | 6,18 | 6,28 | 6,13 | 6,17 | 0,08% | 34.619,00 |
| 01.11.2024 | 6,06 | 6,24 | 6,04 | 6,16 | 0,98% | 53.274,00 |
| 31.10.2024 | 6,30 | 6,42 | 6,10 | 6,10 | -4,39% | 66.429,00 |
| 30.10.2024 | 6,37 | 6,57 | 6,36 | 6,38 | 0,16% | 38.843,00 |
| 29.10.2024 | 6,41 | 6,51 | 6,28 | 6,37 | -1,09% | 36.895,00 |
| 28.10.2024 | 6,63 | 6,70 | 6,40 | 6,44 | -1,23% | 76.223,00 |
| 25.10.2024 | 6,35 | 6,66 | 6,35 | 6,52 | 2,68% | 86.354,00 |
| 24.10.2024 | 6,24 | 6,38 | 6,23 | 6,35 | 2,09% | 29.390,00 |
| 23.10.2024 | 6,21 | 6,32 | 6,15 | 6,22 | 0,00% | 34.674,00 |
| 22.10.2024 | 6,23 | 6,28 | 6,15 | 6,22 | -0,64% | 39.579,00 |
| 21.10.2024 | 6,57 | 6,57 | 6,24 | 6,26 | -3,99% | 72.683,00 |
| 18.10.2024 | 6,63 | 6,72 | 6,43 | 6,52 | -1,21% | 41.050,00 |
| 17.10.2024 | 6,59 | 6,63 | 6,45 | 6,60 | 0,61% | 48.325,00 |
| 16.10.2024 | 6,46 | 6,57 | 6,28 | 6,56 | 3,31% | 56.315,00 |
| 15.10.2024 | 6,37 | 6,56 | 6,25 | 6,35 | -0,31% | 97.454,00 |
| 14.10.2024 | 6,32 | 6,39 | 6,12 | 6,37 | 0,95% | 79.485,00 |
| 11.10.2024 | 5,98 | 6,32 | 5,98 | 6,31 | 4,99% | 86.903,00 |
| 10.10.2024 | 5,94 | 6,02 | 5,80 | 6,01 | 0,67% | 72.592,00 |
| 09.10.2024 | 5,92 | 6,05 | 5,90 | 5,97 | -0,17% | 59.195,00 |
| 08.10.2024 | 6,03 | 6,07 | 5,94 | 5,98 | -0,99% | 51.421,00 |
| 07.10.2024 | 6,14 | 6,18 | 5,99 | 6,04 | -1,15% | 59.409,00 |
| 04.10.2024 | 6,16 | 6,18 | 5,90 | 6,11 | 0,83% | 81.896,00 |
| 03.10.2024 | 6,11 | 6,21 | 6,00 | 6,06 | -0,66% | 59.636,00 |
| 02.10.2024 | 6,11 | 6,15 | 6,07 | 6,10 | -1,29% | 33.481,00 |
| 01.10.2024 | 6,26 | 6,35 | 6,09 | 6,18 | -0,80% | 57.126,00 |
| 30.09.2024 | 6,20 | 6,30 | 6,10 | 6,23 | -0,32% | 54.830,00 |
| 27.09.2024 | 6,34 | 6,36 | 6,16 | 6,25 | 0,48% | 60.593,00 |
| 26.09.2024 | 6,21 | 6,35 | 6,09 | 6,22 | 0,81% | 51.605,00 |
| 25.09.2024 | 6,17 | 6,27 | 6,03 | 6,17 | 0,16% | 51.779,00 |
| 24.09.2024 | 6,42 | 6,43 | 6,15 | 6,16 | -3,90% | 84.284,00 |
| 23.09.2024 | 6,17 | 6,44 | 6,17 | 6,41 | 3,55% | 48.978,00 |
| 20.09.2024 | 6,42 | 6,53 | 6,16 | 6,19 | -4,48% | 159.152,00 |
| 19.09.2024 | 6,32 | 6,56 | 6,29 | 6,48 | 4,52% | 68.003,00 |
| 18.09.2024 | 6,11 | 6,38 | 6,10 | 6,20 | 1,64% | 55.054,00 |
| 17.09.2024 | 6,28 | 6,50 | 6,10 | 6,10 | -1,93% | 55.003,00 |
| 16.09.2024 | 6,37 | 6,50 | 6,21 | 6,22 | -2,96% | 61.927,00 |
| 13.09.2024 | 6,40 | 6,51 | 6,32 | 6,41 | 0,47% | 36.454,00 |
| 12.09.2024 | 6,34 | 6,59 | 6,30 | 6,38 | 1,59% | 59.403,00 |
| 11.09.2024 | 6,14 | 6,30 | 6,01 | 6,28 | 2,11% | 35.288,00 |
| 10.09.2024 | 6,66 | 6,66 | 5,96 | 6,15 | 0,16% | 124.874,00 |
| 09.09.2024 | 5,99 | 6,22 | 5,98 | 6,14 | 3,54% | 105.101,00 |
| 06.09.2024 | 5,67 | 6,00 | 5,63 | 5,93 | -0,50% | 145.908,00 |
| 05.09.2024 | 6,14 | 6,16 | 5,91 | 5,96 | -2,21% | 94.656,00 |
| 04.09.2024 | 6,12 | 6,19 | 6,04 | 6,10 | -0,73% | 92.977,00 |
| 03.09.2024 | 6,67 | 6,75 | 6,03 | 6,14 | -8,63% | 147.009,00 |
| 30.08.2024 | 6,68 | 6,75 | 6,52 | 6,72 | 1,20% | 80.670,00 |
| 29.08.2024 | 6,65 | 6,77 | 6,57 | 6,64 | 0,91% | 74.632,00 |
| 28.08.2024 | 6,48 | 6,72 | 6,48 | 6,58 | 0,84% | 61.240,00 |
| 27.08.2024 | 6,45 | 6,68 | 6,25 | 6,53 | 2,27% | 211.664,00 |
| 26.08.2024 | 7,19 | 7,20 | 6,36 | 6,38 | -12,00% | 209.402,00 |