69,755$
-0,99%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 69,57 | 70,74 | 68,93 | 69,75 | -0,99% | 27,00 |
| 04.03.2026 | 67,61 | 70,72 | 67,61 | 70,45 | 4,20% | 1.386.808,00 |
| 03.03.2026 | 66,23 | 68,05 | 64,50 | 67,61 | -0,66% | 969.166,00 |
| 02.03.2026 | 65,54 | 68,76 | 64,77 | 68,06 | 1,76% | 1.486.179,00 |
| 27.02.2026 | 70,47 | 71,05 | 66,15 | 66,88 | -6,64% | 1.940.219,00 |
| 26.02.2026 | 70,51 | 72,23 | 70,35 | 71,64 | 2,58% | 1.076.881,00 |
| 25.02.2026 | 69,51 | 70,12 | 68,48 | 69,84 | 0,16% | 982.177,00 |
| 24.02.2026 | 68,87 | 70,75 | 68,80 | 69,73 | 0,74% | 908.315,00 |
| 23.02.2026 | 74,21 | 74,21 | 68,92 | 69,22 | -7,36% | 1.406.464,00 |
| 20.02.2026 | 74,22 | 74,75 | 72,96 | 74,72 | 0,40% | 604.336,00 |
| 19.02.2026 | 74,97 | 75,30 | 73,74 | 74,42 | -1,43% | 731.530,00 |
| 18.02.2026 | 74,11 | 75,83 | 74,03 | 75,50 | 1,49% | 575.468,00 |
| 17.02.2026 | 75,01 | 75,64 | 73,94 | 74,39 | -0,16% | 525.914,00 |
| 13.02.2026 | 73,78 | 75,11 | 72,65 | 74,51 | 0,55% | 875.798,00 |
| 12.02.2026 | 75,68 | 76,39 | 73,43 | 74,10 | -1,58% | 757.394,00 |
| 11.02.2026 | 77,40 | 77,71 | 74,98 | 75,29 | -2,52% | 1.569.462,00 |
| 10.02.2026 | 76,31 | 77,25 | 75,68 | 77,24 | 1,11% | 1.087.467,00 |
| 09.02.2026 | 75,80 | 77,04 | 75,55 | 76,39 | 0,65% | 919.977,00 |
| 06.02.2026 | 72,96 | 75,97 | 72,07 | 75,90 | 5,08% | 1.594.171,00 |
| 05.02.2026 | 72,31 | 73,95 | 71,92 | 72,23 | -0,71% | 1.850.943,00 |
| 04.02.2026 | 68,76 | 73,48 | 67,97 | 72,75 | -3,67% | 3.376.343,00 |
| 03.02.2026 | 77,50 | 78,25 | 75,37 | 75,52 | -2,49% | 1.310.254,00 |
| 02.02.2026 | 76,26 | 77,49 | 75,72 | 77,45 | 1,03% | 693.292,00 |
| 30.01.2026 | 76,09 | 77,17 | 75,60 | 76,66 | 0,10% | 754.566,00 |
| 29.01.2026 | 76,35 | 77,14 | 75,63 | 76,58 | 1,03% | 866.357,00 |
| 28.01.2026 | 76,19 | 76,68 | 75,62 | 75,80 | -0,41% | 616.475,00 |
| 27.01.2026 | 75,89 | 76,28 | 75,21 | 76,11 | -0,08% | 608.950,00 |
| 26.01.2026 | 76,51 | 77,41 | 75,16 | 76,17 | 0,08% | 732.013,00 |
| 23.01.2026 | 76,28 | 76,45 | 75,20 | 76,11 | -0,76% | 814.309,00 |
| 22.01.2026 | 76,02 | 77,00 | 75,71 | 76,69 | 2,79% | 927.033,00 |
| 21.01.2026 | 73,53 | 75,49 | 73,09 | 74,61 | 1,81% | 1.179.201,00 |
| 20.01.2026 | 73,74 | 74,91 | 72,72 | 73,28 | -1,69% | 1.027.697,00 |
| 16.01.2026 | 77,99 | 78,12 | 74,18 | 74,54 | -4,83% | 1.232.660,00 |
| 15.01.2026 | 77,43 | 78,50 | 77,40 | 78,32 | 1,27% | 908.242,00 |
| 14.01.2026 | 76,96 | 77,98 | 76,63 | 77,34 | 0,44% | 753.817,00 |
| 13.01.2026 | 78,33 | 78,35 | 76,64 | 77,00 | -1,46% | 955.076,00 |
| 12.01.2026 | 78,16 | 79,31 | 77,72 | 78,14 | -0,77% | 825.057,00 |
| 09.01.2026 | 78,81 | 79,36 | 78,23 | 78,75 | -0,33% | 575.904,00 |
| 08.01.2026 | 78,30 | 79,99 | 77,90 | 79,01 | 2,16% | 967.498,00 |
| 07.01.2026 | 77,70 | 77,96 | 76,23 | 77,34 | -0,71% | 674.206,00 |
| 06.01.2026 | 76,89 | 78,35 | 76,59 | 77,89 | 0,78% | 661.399,00 |
| 05.01.2026 | 75,29 | 78,00 | 75,29 | 77,29 | 2,24% | 675.314,00 |