2,960$
-4,21%
Echtzeit-Aktienkurs VirTra Inc.
Bid:
Ask:
Aktienkurse zur VirTra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 3,08 | 3,08 | 2,96 | 2,96 | -4,21% | 52.500,00 |
| 04.09.2026 | 3,10 | 3,10 | 3,03 | 3,09 | 0,98% | 6.697,00 |
| 03.09.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 1,66% | 11.139,00 |
| 02.09.2026 | 3,01 | 3,08 | 2,98 | 3,01 | 0,67% | 19.941,00 |
| 01.09.2026 | 3,14 | 3,14 | 2,97 | 2,99 | -3,24% | 36.633,00 |
| 31.08.2026 | 3,04 | 3,14 | 3,04 | 3,09 | 1,31% | 13.935,00 |
| 28.08.2026 | 3,03 | 3,06 | 2,97 | 3,05 | 0,00% | 31.340,00 |
| 27.08.2026 | 3,11 | 3,11 | 3,01 | 3,05 | -3,17% | 19.250,00 |
| 26.08.2026 | 3,09 | 3,15 | 3,01 | 3,15 | 1,94% | 12.602,00 |
| 25.08.2026 | 3,03 | 3,09 | 2,99 | 3,09 | 3,17% | 20.804,00 |
| 24.08.2026 | 3,15 | 3,15 | 2,95 | 3,00 | -4,01% | 36.600,00 |
| 21.08.2026 | 3,17 | 3,29 | 3,08 | 3,12 | 0,65% | 64.967,00 |
| 20.08.2026 | 3,10 | 3,15 | 3,08 | 3,10 | 0,00% | 45.903,00 |
| 19.08.2026 | 3,04 | 3,17 | 3,04 | 3,10 | 2,31% | 15.100,00 |
| 18.08.2026 | 3,11 | 3,12 | 3,03 | 3,03 | -3,50% | 21.319,00 |
| 17.08.2026 | 3,25 | 3,26 | 3,09 | 3,14 | -2,94% | 81.014,00 |
| 14.08.2026 | 3,47 | 3,57 | 3,09 | 3,24 | -4,01% | 109.439,00 |
| 13.08.2026 | 3,30 | 3,48 | 3,24 | 3,37 | 1,81% | 62.864,00 |
| 12.08.2026 | 3,17 | 3,36 | 3,11 | 3,31 | 5,08% | 56.509,00 |
| 11.08.2026 | 3,06 | 3,16 | 3,05 | 3,15 | 1,94% | 14.637,00 |
| 10.08.2026 | 3,05 | 3,15 | 3,03 | 3,09 | 1,31% | 43.774,00 |
| 07.08.2026 | 3,09 | 3,14 | 3,02 | 3,05 | -0,65% | 16.422,00 |
| 06.08.2026 | 2,97 | 3,07 | 2,97 | 3,07 | 2,33% | 15.527,00 |
| 05.08.2026 | 3,19 | 3,19 | 3,00 | 3,00 | -4,46% | 25.348,00 |
| 04.08.2026 | 3,12 | 3,15 | 3,03 | 3,14 | 2,61% | 43.546,00 |
| 03.08.2026 | 3,07 | 3,10 | 3,01 | 3,06 | -0,65% | 28.339,00 |
| 31.07.2026 | 3,16 | 3,17 | 3,06 | 3,08 | -1,60% | 15.815,00 |
| 30.07.2026 | 2,95 | 3,15 | 2,93 | 3,13 | 7,19% | 45.054,00 |
| 29.07.2026 | 3,00 | 3,00 | 2,88 | 2,92 | -2,67% | 45.455,00 |
| 28.07.2026 | 3,16 | 3,25 | 3,00 | 3,00 | -4,61% | 25.605,00 |
| 27.07.2026 | 3,17 | 3,19 | 3,11 | 3,15 | -1,72% | 15.711,00 |
| 24.07.2026 | 3,14 | 3,24 | 3,12 | 3,20 | 2,24% | 45.645,00 |
| 23.07.2026 | 3,02 | 3,19 | 2,95 | 3,13 | 3,64% | 52.643,00 |
| 22.07.2026 | 3,07 | 3,11 | 2,96 | 3,02 | -1,63% | 30.508,00 |
| 21.07.2026 | 3,02 | 3,20 | 3,01 | 3,07 | 2,68% | 32.049,00 |
| 20.07.2026 | 3,08 | 3,08 | 2,99 | 2,99 | -3,24% | 46.461,00 |
| 17.07.2026 | 2,96 | 3,10 | 2,96 | 3,09 | 3,34% | 32.741,00 |
| 16.07.2026 | 3,02 | 3,03 | 2,94 | 2,99 | -0,66% | 69.564,00 |
| 15.07.2026 | 3,04 | 3,08 | 3,01 | 3,01 | -0,66% | 40.236,00 |
| 14.07.2026 | 3,07 | 3,13 | 3,02 | 3,03 | -0,98% | 57.125,00 |
| 13.07.2026 | 3,10 | 3,11 | 3,06 | 3,06 | -1,29% | 31.297,00 |
| 10.07.2026 | 3,08 | 3,11 | 3,05 | 3,10 | 0,32% | 31.907,00 |
| 09.07.2026 | 3,06 | 3,12 | 3,02 | 3,09 | 0,98% | 28.327,00 |
| 08.07.2026 | 3,05 | 3,08 | 3,03 | 3,06 | 0,33% | 22.293,00 |
| 07.07.2026 | 3,10 | 3,16 | 3,03 | 3,05 | -1,74% | 55.204,00 |
| 06.07.2026 | 3,11 | 3,20 | 3,10 | 3,10 | -0,19% | 33.174,00 |
| 02.07.2026 | 3,20 | 3,28 | 3,11 | 3,11 | -2,81% | 67.756,00 |
| 01.07.2026 | 3,15 | 3,25 | 3,11 | 3,20 | 1,59% | 44.159,00 |
| 30.06.2026 | 3,15 | 3,24 | 3,12 | 3,15 | 0,00% | 30.267,00 |
| 29.06.2026 | 3,25 | 3,28 | 3,12 | 3,15 | -3,67% | 32.446,00 |
| 26.06.2026 | 3,13 | 3,29 | 3,13 | 3,27 | 4,47% | 44.081,00 |
| 25.06.2026 | 3,19 | 3,30 | 3,10 | 3,13 | -1,26% | 42.693,00 |
| 24.06.2026 | 3,25 | 3,26 | 3,15 | 3,17 | -2,76% | 57.599,00 |
| 23.06.2026 | 3,33 | 3,37 | 3,26 | 3,26 | -2,40% | 19.592,00 |
| 22.06.2026 | 3,34 | 3,56 | 3,29 | 3,34 | -0,30% | 164.970,00 |
| 18.06.2026 | 3,41 | 3,41 | 3,27 | 3,35 | -1,33% | 79.050,00 |
| 17.06.2026 | 3,41 | 3,43 | 3,39 | 3,40 | -0,73% | 8.635,00 |
| 16.06.2026 | 3,43 | 3,47 | 3,35 | 3,42 | -1,16% | 45.218,00 |
| 15.06.2026 | 3,49 | 3,58 | 3,46 | 3,46 | -0,86% | 34.934,00 |
| 12.06.2026 | 3,42 | 3,51 | 3,36 | 3,49 | 2,35% | 19.898,00 |
| 11.06.2026 | 3,48 | 3,49 | 3,31 | 3,41 | -1,45% | 29.555,00 |
| 10.06.2026 | 3,35 | 3,52 | 3,24 | 3,46 | 1,76% | 132.102,00 |
| 09.06.2026 | 3,37 | 3,41 | 3,30 | 3,40 | 1,49% | 51.026,00 |
| 08.06.2026 | 3,41 | 3,41 | 3,29 | 3,35 | 0,60% | 35.094,00 |
| 05.06.2026 | 3,42 | 3,45 | 3,26 | 3,33 | -2,92% | 33.052,00 |
| 04.06.2026 | 3,31 | 3,48 | 3,29 | 3,43 | 3,31% | 58.098,00 |
| 03.06.2026 | 3,29 | 3,36 | 3,20 | 3,32 | 1,84% | 41.232,00 |
| 02.06.2026 | 3,33 | 3,35 | 3,23 | 3,26 | -2,69% | 46.437,00 |
| 01.06.2026 | 3,38 | 3,45 | 3,22 | 3,35 | -2,05% | 107.452,00 |
| 29.05.2026 | 3,50 | 3,50 | 3,36 | 3,42 | -2,29% | 69.604,00 |
| 28.05.2026 | 3,51 | 3,62 | 3,45 | 3,50 | 0,29% | 38.931,00 |
| 27.05.2026 | 3,40 | 3,56 | 3,40 | 3,49 | 2,35% | 27.735,00 |
| 26.05.2026 | 3,55 | 3,57 | 3,37 | 3,41 | -1,73% | 51.830,00 |
| 22.05.2026 | 3,48 | 3,49 | 3,38 | 3,47 | 1,76% | 33.217,00 |
| 21.05.2026 | 3,52 | 3,52 | 3,40 | 3,41 | -3,67% | 27.024,00 |
| 20.05.2026 | 3,42 | 3,58 | 3,42 | 3,54 | 3,81% | 54.079,00 |
| 19.05.2026 | 3,40 | 3,48 | 3,34 | 3,41 | -0,29% | 35.466,00 |
| 18.05.2026 | 3,25 | 3,43 | 3,25 | 3,42 | 6,54% | 57.953,00 |
| 15.05.2026 | 3,41 | 3,46 | 3,21 | 3,21 | -7,23% | 94.400,00 |
| 14.05.2026 | 3,52 | 3,67 | 3,35 | 3,46 | -1,42% | 55.985,00 |
| 13.05.2026 | 3,44 | 3,60 | 3,35 | 3,51 | 0,57% | 66.847,00 |
| 12.05.2026 | 3,44 | 3,50 | 3,16 | 3,49 | -12,53% | 392.974,00 |
| 11.05.2026 | 4,22 | 4,32 | 3,73 | 3,99 | -5,00% | 173.495,00 |
| 08.05.2026 | 4,39 | 4,49 | 4,12 | 4,20 | -4,11% | 130.036,00 |
| 07.05.2026 | 4,45 | 4,47 | 4,34 | 4,38 | -2,88% | 21.342,00 |
| 06.05.2026 | 4,52 | 4,63 | 4,45 | 4,51 | 0,22% | 29.256,00 |
| 05.05.2026 | 4,51 | 4,75 | 4,44 | 4,50 | 0,11% | 14.871,00 |
| 04.05.2026 | 4,40 | 4,56 | 4,40 | 4,50 | -0,33% | 50.563,00 |
| 01.05.2026 | 4,43 | 4,57 | 4,38 | 4,51 | 1,12% | 33.169,00 |
| 30.04.2026 | 4,43 | 4,50 | 4,31 | 4,46 | 1,13% | 23.662,00 |
| 29.04.2026 | 4,53 | 4,54 | 4,33 | 4,41 | -2,00% | 40.584,00 |
| 28.04.2026 | 4,61 | 4,62 | 4,46 | 4,50 | -1,96% | 14.645,00 |
| 27.04.2026 | 4,58 | 4,68 | 4,55 | 4,59 | 0,22% | 54.214,00 |
| 24.04.2026 | 4,63 | 4,65 | 4,46 | 4,58 | -0,43% | 50.141,00 |
| 23.04.2026 | 4,75 | 4,76 | 4,51 | 4,60 | -3,36% | 44.084,00 |
| 22.04.2026 | 4,71 | 4,86 | 4,61 | 4,76 | 2,37% | 53.867,00 |
| 21.04.2026 | 4,67 | 4,91 | 4,62 | 4,65 | 0,00% | 62.536,00 |
| 20.04.2026 | 4,70 | 4,87 | 4,56 | 4,65 | -1,06% | 39.550,00 |
| 17.04.2026 | 4,63 | 4,73 | 4,55 | 4,70 | 0,64% | 56.546,00 |
| 16.04.2026 | 4,66 | 4,70 | 4,50 | 4,67 | 0,86% | 33.468,00 |