4,410$
0,92%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,12 | 4,45 | 3,92 | 4,41 | 0,92% | 151.623,00 |
| 02.04.2025 | 4,38 | 4,49 | 4,22 | 4,37 | -2,67% | 60.951,00 |
| 01.04.2025 | 4,12 | 4,73 | 3,93 | 4,49 | 10,32% | 124.586,00 |
| 31.03.2025 | 4,25 | 4,28 | 3,88 | 4,07 | -4,68% | 104.436,00 |
| 28.03.2025 | 4,71 | 4,72 | 4,27 | 4,27 | -17,33% | 211.082,00 |
| 27.03.2025 | 5,35 | 5,42 | 5,11 | 5,17 | -2,55% | 78.090,00 |
| 26.03.2025 | 5,38 | 5,48 | 5,22 | 5,30 | -1,49% | 36.834,00 |
| 25.03.2025 | 5,58 | 5,58 | 5,36 | 5,38 | -2,36% | 26.184,00 |
| 24.03.2025 | 5,23 | 5,57 | 5,23 | 5,51 | 6,58% | 60.100,00 |
| 21.03.2025 | 5,11 | 5,44 | 5,01 | 5,17 | -0,96% | 83.474,00 |
| 20.03.2025 | 5,22 | 5,40 | 5,10 | 5,22 | -1,51% | 21.150,00 |
| 19.03.2025 | 5,09 | 5,43 | 5,09 | 5,30 | 2,71% | 33.590,00 |
| 18.03.2025 | 5,10 | 5,18 | 5,02 | 5,16 | 0,39% | 36.218,00 |
| 17.03.2025 | 5,14 | 5,26 | 5,09 | 5,14 | 0,19% | 37.784,00 |
| 14.03.2025 | 5,00 | 5,45 | 4,97 | 5,13 | 3,43% | 51.354,00 |
| 13.03.2025 | 5,17 | 5,30 | 4,94 | 4,96 | -4,06% | 90.345,00 |
| 12.03.2025 | 5,09 | 5,27 | 4,88 | 5,17 | 0,39% | 94.517,00 |
| 11.03.2025 | 5,40 | 5,40 | 5,13 | 5,15 | -5,33% | 60.586,00 |
| 10.03.2025 | 5,59 | 5,64 | 5,31 | 5,44 | -2,16% | 57.576,00 |
| 07.03.2025 | 5,61 | 5,72 | 5,45 | 5,56 | -0,89% | 59.298,00 |
| 06.03.2025 | 5,66 | 5,75 | 5,44 | 5,61 | -0,88% | 63.712,00 |
| 05.03.2025 | 5,50 | 5,73 | 5,45 | 5,66 | 3,85% | 68.363,00 |
| 04.03.2025 | 5,50 | 5,63 | 5,25 | 5,45 | -2,85% | 91.605,00 |
| 03.03.2025 | 6,00 | 6,08 | 5,52 | 5,61 | -6,81% | 80.970,00 |
| 28.02.2025 | 5,92 | 6,12 | 5,85 | 6,02 | 1,52% | 64.549,00 |
| 27.02.2025 | 6,22 | 6,22 | 5,86 | 5,93 | -4,20% | 70.512,00 |
| 26.02.2025 | 6,09 | 6,38 | 6,09 | 6,19 | 2,40% | 97.928,00 |
| 25.02.2025 | 6,12 | 6,15 | 5,98 | 6,05 | -1,23% | 38.360,00 |
| 24.02.2025 | 6,02 | 6,19 | 5,91 | 6,12 | 2,86% | 66.463,00 |
| 21.02.2025 | 6,08 | 6,08 | 5,85 | 5,95 | -0,34% | 115.251,00 |
| 20.02.2025 | 6,09 | 6,09 | 5,88 | 5,97 | -1,81% | 51.619,00 |
| 19.02.2025 | 6,12 | 6,28 | 6,01 | 6,08 | -0,82% | 46.720,00 |
| 18.02.2025 | 6,23 | 6,27 | 5,99 | 6,13 | -0,33% | 68.872,00 |
| 14.02.2025 | 5,98 | 6,38 | 5,98 | 6,15 | 2,67% | 138.999,00 |
| 13.02.2025 | 5,84 | 5,99 | 5,77 | 5,99 | 3,28% | 60.733,00 |
| 12.02.2025 | 6,04 | 6,08 | 5,78 | 5,80 | -4,92% | 87.281,00 |
| 11.02.2025 | 6,19 | 6,23 | 6,07 | 6,10 | -1,93% | 43.360,00 |
| 10.02.2025 | 6,13 | 6,37 | 6,03 | 6,22 | 2,47% | 34.695,00 |
| 07.02.2025 | 6,01 | 6,27 | 6,01 | 6,07 | 0,00% | 54.620,00 |
| 06.02.2025 | 6,22 | 6,30 | 6,00 | 6,07 | -2,41% | 39.508,00 |
| 05.02.2025 | 6,23 | 6,40 | 6,17 | 6,22 | 0,00% | 65.558,00 |
| 04.02.2025 | 6,27 | 6,28 | 6,10 | 6,22 | -0,80% | 72.170,00 |
| 03.02.2025 | 6,30 | 6,34 | 6,10 | 6,27 | -1,57% | 64.369,00 |
| 31.01.2025 | 6,53 | 6,60 | 6,32 | 6,37 | -1,70% | 46.405,00 |
| 30.01.2025 | 6,53 | 6,70 | 6,45 | 6,48 | -0,61% | 37.235,00 |
| 29.01.2025 | 6,45 | 6,57 | 6,39 | 6,52 | 0,93% | 41.149,00 |
| 28.01.2025 | 6,43 | 6,49 | 6,31 | 6,46 | 1,41% | 37.136,00 |
| 27.01.2025 | 6,53 | 6,55 | 6,25 | 6,37 | -3,63% | 84.966,00 |
| 24.01.2025 | 6,70 | 6,70 | 6,40 | 6,61 | -1,34% | 81.704,00 |
| 23.01.2025 | 6,65 | 6,82 | 6,60 | 6,70 | 1,21% | 55.129,00 |
| 22.01.2025 | 6,77 | 6,87 | 6,60 | 6,62 | -2,07% | 34.568,00 |
| 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 |