6,650$
-4,45%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 6,98 | 7,28 | 6,95 | 7,25 | 4,92% | 86.116,00 |
| 22.08.2024 | 7,05 | 7,08 | 6,86 | 6,91 | -1,78% | 53.123,00 |
| 21.08.2024 | 7,02 | 7,14 | 6,84 | 7,04 | 1,37% | 85.437,00 |
| 20.08.2024 | 7,08 | 7,08 | 6,84 | 6,94 | -2,39% | 92.710,00 |
| 19.08.2024 | 7,02 | 7,25 | 6,95 | 7,11 | 1,28% | 155.242,00 |
| 16.08.2024 | 7,28 | 7,39 | 7,02 | 7,02 | -3,04% | 75.659,00 |
| 15.08.2024 | 7,35 | 7,50 | 7,16 | 7,24 | 1,54% | 83.611,00 |
| 14.08.2024 | 7,09 | 7,34 | 7,08 | 7,13 | 1,28% | 103.466,00 |
| 13.08.2024 | 7,00 | 7,50 | 6,42 | 7,04 | -4,54% | 372.494,00 |
| 12.08.2024 | 7,74 | 8,00 | 7,30 | 7,38 | -4,22% | 275.909,00 |
| 09.08.2024 | 7,81 | 7,91 | 7,59 | 7,70 | -1,66% | 54.693,00 |
| 08.08.2024 | 7,60 | 7,86 | 7,56 | 7,83 | 3,39% | 46.582,00 |
| 07.08.2024 | 7,68 | 7,83 | 7,51 | 7,57 | -0,22% | 59.645,00 |
| 06.08.2024 | 7,54 | 7,62 | 7,40 | 7,59 | 0,40% | 78.111,00 |
| 05.08.2024 | 7,42 | 7,62 | 7,13 | 7,56 | -2,83% | 139.952,00 |
| 02.08.2024 | 8,05 | 8,08 | 7,64 | 7,78 | -6,27% | 142.889,00 |
| 01.08.2024 | 8,83 | 8,89 | 8,23 | 8,30 | -5,25% | 162.264,00 |
| 31.07.2024 | 8,61 | 8,98 | 8,52 | 8,76 | 1,98% | 94.852,00 |
| 30.07.2024 | 8,41 | 8,63 | 8,24 | 8,59 | 3,37% | 107.529,00 |
| 29.07.2024 | 8,82 | 8,82 | 8,22 | 8,31 | -4,92% | 110.230,00 |
| 26.07.2024 | 8,71 | 8,98 | 8,56 | 8,74 | 0,58% | 81.666,00 |
| 25.07.2024 | 8,61 | 8,87 | 8,43 | 8,69 | 1,76% | 79.751,00 |
| 24.07.2024 | 8,62 | 8,77 | 8,47 | 8,54 | -1,16% | 89.085,00 |
| 23.07.2024 | 8,33 | 8,66 | 8,26 | 8,64 | 3,72% | 89.193,00 |
| 22.07.2024 | 8,33 | 8,44 | 8,10 | 8,33 | -0,24% | 77.125,00 |
| 19.07.2024 | 8,59 | 8,63 | 8,25 | 8,35 | -2,79% | 107.002,00 |
| 18.07.2024 | 8,84 | 9,06 | 8,55 | 8,59 | -3,10% | 121.184,00 |
| 17.07.2024 | 9,23 | 9,32 | 8,74 | 8,87 | -4,27% | 183.928,00 |
| 16.07.2024 | 9,02 | 9,40 | 8,96 | 9,26 | 2,55% | 277.284,00 |
| 15.07.2024 | 8,25 | 9,20 | 8,25 | 9,03 | 9,45% | 358.742,00 |
| 12.07.2024 | 8,10 | 8,48 | 8,05 | 8,25 | 2,48% | 127.628,00 |
| 11.07.2024 | 7,73 | 8,06 | 7,57 | 8,05 | 6,34% | 166.156,00 |
| 10.07.2024 | 7,70 | 7,78 | 7,39 | 7,57 | -1,69% | 170.935,00 |
| 09.07.2024 | 7,93 | 7,95 | 7,68 | 7,70 | -2,41% | 100.267,00 |
| 08.07.2024 | 7,76 | 8,18 | 7,58 | 7,89 | 3,14% | 239.028,00 |
| 05.07.2024 | 7,73 | 7,74 | 7,48 | 7,65 | -1,29% | 145.005,00 |
| 03.07.2024 | 8,00 | 8,00 | 7,72 | 7,75 | -1,77% | 135.422,00 |
| 02.07.2024 | 7,59 | 7,99 | 7,52 | 7,89 | 4,23% | 175.415,00 |
| 01.07.2024 | 7,77 | 7,77 | 7,35 | 7,57 | -1,56% | 95.836,00 |
| 28.06.2024 | 7,57 | 7,77 | 7,44 | 7,69 | 1,32% | 1.452.133,00 |
| 27.06.2024 | 7,51 | 7,91 | 7,40 | 7,59 | 0,26% | 181.315,00 |
| 26.06.2024 | 7,20 | 7,59 | 7,18 | 7,57 | 4,41% | 120.405,00 |
| 25.06.2024 | 7,54 | 7,54 | 7,16 | 7,25 | -3,85% | 236.630,00 |
| 24.06.2024 | 7,78 | 7,91 | 7,44 | 7,54 | -2,96% | 106.408,00 |