6,480$
4,52%
Echtzeit-Aktienkurs VirTra Inc.
Bid:
Ask:
Aktienkurse zur VirTra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.06.2024 | 7,70 | 7,79 | 7,49 | 7,77 | 0,52% | 233.466,00 |
| 20.06.2024 | 7,84 | 8,08 | 7,67 | 7,73 | -1,40% | 199.829,00 |
| 18.06.2024 | 7,90 | 8,04 | 7,75 | 7,84 | -0,63% | 168.493,00 |
| 17.06.2024 | 8,16 | 8,16 | 7,75 | 7,89 | -3,19% | 157.703,00 |
| 14.06.2024 | 8,09 | 8,28 | 7,91 | 8,15 | 0,00% | 148.859,00 |
| 13.06.2024 | 8,29 | 8,45 | 8,01 | 8,15 | -0,97% | 154.274,00 |
| 12.06.2024 | 8,21 | 9,08 | 8,15 | 8,23 | 1,48% | 376.308,00 |
| 11.06.2024 | 8,05 | 8,50 | 8,05 | 8,11 | -0,73% | 212.668,00 |
| 10.06.2024 | 8,19 | 8,36 | 8,00 | 8,17 | 0,00% | 341.402,00 |
| 07.06.2024 | 8,54 | 8,75 | 8,12 | 8,17 | -3,31% | 188.671,00 |
| 06.06.2024 | 8,82 | 9,00 | 8,41 | 8,45 | -4,52% | 116.927,00 |
| 05.06.2024 | 8,53 | 8,86 | 8,48 | 8,85 | 4,49% | 168.444,00 |
| 04.06.2024 | 8,75 | 8,75 | 8,21 | 8,47 | -4,29% | 355.482,00 |
| 03.06.2024 | 9,26 | 9,32 | 8,76 | 8,85 | -3,49% | 204.469,00 |
| 31.05.2024 | 9,25 | 9,34 | 8,92 | 9,17 | 0,55% | 197.056,00 |
| 30.05.2024 | 9,85 | 9,85 | 9,11 | 9,12 | -7,60% | 271.887,00 |
| 29.05.2024 | 10,01 | 10,17 | 9,80 | 9,87 | -3,05% | 118.981,00 |
| 28.05.2024 | 11,00 | 11,00 | 10,02 | 10,18 | -2,02% | 261.538,00 |
| 24.05.2024 | 9,65 | 10,42 | 9,53 | 10,39 | 9,02% | 296.889,00 |
| 23.05.2024 | 9,73 | 9,83 | 9,30 | 9,53 | -2,36% | 309.772,00 |
| 22.05.2024 | 9,67 | 10,18 | 9,60 | 9,76 | 0,83% | 325.990,00 |
| 21.05.2024 | 9,82 | 9,98 | 9,54 | 9,68 | -1,83% | 320.961,00 |
| 20.05.2024 | 9,96 | 10,30 | 9,63 | 9,86 | -2,47% | 364.035,00 |
| 17.05.2024 | 10,56 | 10,94 | 9,65 | 10,11 | -3,35% | 457.069,00 |
| 16.05.2024 | 11,44 | 11,44 | 10,23 | 10,46 | -9,12% | 617.447,00 |
| 15.05.2024 | 11,60 | 12,34 | 10,64 | 11,51 | -29,86% | 1.475.389,00 |
| 14.05.2024 | 16,70 | 17,06 | 16,15 | 16,41 | -2,21% | 387.876,00 |
| 13.05.2024 | 16,87 | 17,68 | 16,76 | 16,78 | 0,42% | 179.306,00 |
| 10.05.2024 | 17,14 | 17,60 | 16,63 | 16,71 | -2,39% | 123.792,00 |
| 09.05.2024 | 16,56 | 17,18 | 16,14 | 17,12 | 3,13% | 141.457,00 |
| 08.05.2024 | 16,74 | 17,65 | 16,51 | 16,60 | -0,66% | 271.778,00 |
| 07.05.2024 | 16,83 | 17,33 | 16,54 | 16,71 | -2,28% | 175.715,00 |
| 06.05.2024 | 16,52 | 17,23 | 16,45 | 17,10 | 3,51% | 231.052,00 |
| 03.05.2024 | 16,53 | 16,68 | 15,85 | 16,52 | 1,79% | 142.075,00 |
| 02.05.2024 | 16,10 | 16,90 | 15,84 | 16,23 | 1,00% | 226.021,00 |
| 01.05.2024 | 15,65 | 16,23 | 14,67 | 16,07 | 1,97% | 251.944,00 |
| 30.04.2024 | 15,02 | 16,02 | 14,41 | 15,76 | 5,14% | 447.598,00 |
| 29.04.2024 | 13,68 | 15,78 | 13,64 | 14,99 | 13,56% | 493.486,00 |