2,610$
5,24%
Echtzeit-Aktienkurs VirTra
Bid:
Ask:
Aktienkurse zur VirTra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,47 | 2,63 | 2,42 | 2,61 | 5,24% | 438.006,00 |
| 11.11.2026 | 2,51 | 2,58 | 2,45 | 2,48 | -1,59% | 23.319,00 |
| 10.11.2026 | 2,58 | 2,58 | 2,43 | 2,52 | 0,40% | 32.804,00 |
| 09.11.2026 | 2,69 | 2,69 | 2,51 | 2,51 | -5,99% | 40.327,00 |
| 06.11.2026 | 2,66 | 2,71 | 2,56 | 2,67 | -0,74% | 21.139,00 |
| 05.11.2026 | 2,70 | 2,70 | 2,59 | 2,69 | 0,37% | 42.901,00 |
| 04.11.2026 | 2,67 | 2,70 | 2,65 | 2,68 | -2,55% | 11.943,00 |
| 03.11.2026 | 2,70 | 2,75 | 2,63 | 2,75 | 3,77% | 28.059,00 |
| 02.11.2026 | 2,62 | 2,72 | 2,62 | 2,65 | 1,15% | 9.948,00 |
| 30.10.2026 | 2,75 | 2,75 | 2,60 | 2,62 | -2,24% | 4.966,00 |
| 29.10.2026 | 2,80 | 2,80 | 2,65 | 2,68 | -3,94% | 22.832,00 |
| 28.10.2026 | 2,64 | 2,80 | 2,64 | 2,79 | 3,72% | 16.774,00 |
| 27.10.2026 | 2,68 | 2,70 | 2,67 | 2,69 | -0,37% | 11.158,00 |
| 26.10.2026 | 2,68 | 2,72 | 2,67 | 2,70 | 1,12% | 6.530,00 |
| 23.10.2026 | 2,69 | 2,74 | 2,67 | 2,67 | -1,11% | 3.819,00 |
| 22.10.2026 | 2,82 | 2,82 | 2,68 | 2,70 | -0,18% | 7.343,00 |
| 21.10.2026 | 2,66 | 2,77 | 2,61 | 2,71 | 2,27% | 41.081,00 |
| 20.10.2026 | 2,68 | 2,68 | 2,58 | 2,65 | -1,86% | 6.225,00 |
| 19.10.2026 | 2,75 | 2,75 | 2,62 | 2,70 | -2,00% | 2.890,00 |
| 16.10.2026 | 2,69 | 2,77 | 2,69 | 2,75 | 1,10% | 18.891,00 |
| 15.10.2026 | 2,70 | 2,78 | 2,61 | 2,72 | 3,42% | 31.736,00 |
| 14.10.2026 | 2,60 | 2,66 | 2,58 | 2,63 | 0,38% | 73.691,00 |
| 13.10.2026 | 2,70 | 2,70 | 2,54 | 2,62 | -1,13% | 69.562,00 |
| 12.10.2026 | 2,67 | 2,82 | 2,65 | 2,65 | -1,49% | 31.742,00 |
| 09.10.2026 | 2,66 | 2,86 | 2,66 | 2,69 | 1,89% | 18.184,00 |
| 08.10.2026 | 2,67 | 2,79 | 2,63 | 2,64 | -2,29% | 28.038,00 |
| 07.10.2026 | 2,79 | 2,80 | 2,60 | 2,70 | -1,57% | 43.009,00 |
| 06.10.2026 | 2,95 | 3,00 | 2,75 | 2,75 | -3,35% | 81.142,00 |
| 05.10.2026 | 2,78 | 2,92 | 2,78 | 2,84 | 1,79% | 41.606,00 |
| 02.10.2026 | 2,73 | 2,81 | 2,73 | 2,79 | 1,09% | 32.107,00 |
| 01.10.2026 | 2,72 | 2,78 | 2,72 | 2,76 | 0,91% | 32.746,00 |
| 30.09.2026 | 2,69 | 2,81 | 2,69 | 2,74 | 0,37% | 17.954,00 |
| 29.09.2026 | 2,82 | 2,83 | 2,71 | 2,73 | -3,54% | 22.895,00 |
| 28.09.2026 | 2,82 | 2,84 | 2,82 | 2,83 | -1,57% | 7.302,00 |
| 25.09.2026 | 2,89 | 2,89 | 2,84 | 2,87 | -1,03% | 10.962,00 |
| 24.09.2026 | 2,88 | 2,92 | 2,87 | 2,90 | 0,69% | 18.329,00 |
| 23.09.2026 | 2,88 | 2,88 | 2,86 | 2,88 | -1,50% | 9.028,00 |
| 22.09.2026 | 2,88 | 2,92 | 2,88 | 2,92 | 0,65% | 8.792,00 |
| 21.09.2026 | 2,95 | 2,95 | 2,90 | 2,91 | -1,53% | 13.386,00 |
| 18.09.2026 | 2,91 | 2,95 | 2,88 | 2,95 | 0,34% | 24.804,00 |
| 17.09.2026 | 2,88 | 2,95 | 2,87 | 2,94 | 1,73% | 19.233,00 |
| 16.09.2026 | 3,04 | 3,04 | 2,87 | 2,89 | -0,69% | 25.721,00 |
| 15.09.2026 | 3,00 | 3,01 | 2,88 | 2,91 | -0,68% | 39.620,00 |
| 14.09.2026 | 3,01 | 3,01 | 2,93 | 2,93 | -0,85% | 12.777,00 |
| 11.09.2026 | 2,95 | 3,04 | 2,94 | 2,96 | 1,20% | 3.206,00 |
| 10.09.2026 | 2,90 | 2,99 | 2,90 | 2,92 | -0,34% | 16.393,00 |
| 09.09.2026 | 2,96 | 3,03 | 2,91 | 2,93 | -1,01% | 21.431,00 |
| 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 |