74,950$
-5,13%
Echtzeit-Aktienkurs Voya Financial Inc.
Bid:
Ask:
Aktienkurse zur Voya Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 76,96 | 77,20 | 74,90 | 74,95 | -5,13% | 148.443,00 |
| 04.11.2024 | 79,78 | 79,84 | 78,92 | 79,00 | -1,21% | 1.320.977,00 |
| 01.11.2024 | 80,74 | 81,09 | 79,97 | 79,97 | -0,41% | 696.433,00 |
| 31.10.2024 | 80,94 | 81,16 | 80,27 | 80,30 | -0,74% | 706.464,00 |
| 30.10.2024 | 80,34 | 82,07 | 80,34 | 80,90 | 0,62% | 596.141,00 |
| 29.10.2024 | 80,45 | 80,94 | 80,26 | 80,40 | -0,32% | 715.512,00 |
| 28.10.2024 | 79,99 | 81,00 | 79,99 | 80,66 | 1,14% | 684.404,00 |
| 25.10.2024 | 81,31 | 81,31 | 79,58 | 79,75 | -1,79% | 822.539,00 |
| 24.10.2024 | 81,83 | 82,31 | 81,00 | 81,20 | -0,47% | 1.052.877,00 |
| 23.10.2024 | 82,06 | 82,71 | 81,51 | 81,58 | -0,94% | 617.234,00 |
| 22.10.2024 | 81,70 | 82,74 | 81,36 | 82,35 | 0,35% | 677.903,00 |
| 21.10.2024 | 83,40 | 83,58 | 82,00 | 82,06 | -1,77% | 823.304,00 |
| 18.10.2024 | 83,80 | 83,87 | 83,28 | 83,54 | -0,43% | 602.293,00 |
| 17.10.2024 | 83,38 | 83,93 | 82,87 | 83,90 | 1,50% | 467.430,00 |
| 16.10.2024 | 82,01 | 83,19 | 82,01 | 82,66 | 1,08% | 563.439,00 |
| 15.10.2024 | 81,30 | 82,26 | 81,01 | 81,78 | 0,93% | 560.451,00 |
| 14.10.2024 | 80,00 | 81,16 | 79,94 | 81,03 | 1,49% | 586.881,00 |
| 11.10.2024 | 79,20 | 80,36 | 79,20 | 79,84 | 0,90% | 655.988,00 |
| 10.10.2024 | 79,67 | 79,88 | 79,09 | 79,13 | -0,13% | 557.478,00 |
| 09.10.2024 | 78,65 | 79,97 | 78,62 | 79,23 | 0,99% | 630.490,00 |
| 08.10.2024 | 77,80 | 78,75 | 77,77 | 78,45 | -0,97% | 725.793,00 |
| 07.10.2024 | 79,98 | 80,03 | 78,66 | 79,22 | -0,94% | 453.987,00 |
| 04.10.2024 | 79,28 | 80,16 | 78,35 | 79,97 | 2,08% | 600.726,00 |
| 03.10.2024 | 78,69 | 78,76 | 77,82 | 78,34 | -1,38% | 694.498,00 |
| 02.10.2024 | 79,35 | 79,82 | 78,78 | 79,44 | 1,18% | 769.777,00 |
| 01.10.2024 | 79,06 | 79,18 | 77,73 | 78,51 | -0,90% | 805.982,00 |
| 30.09.2024 | 78,07 | 79,51 | 77,97 | 79,22 | 0,93% | 784.665,00 |
| 27.09.2024 | 78,91 | 79,33 | 78,33 | 78,49 | -0,20% | 561.941,00 |
| 26.09.2024 | 78,74 | 79,69 | 78,56 | 78,65 | 0,05% | 603.075,00 |
| 25.09.2024 | 77,85 | 78,98 | 77,30 | 78,61 | 1,17% | 820.331,00 |
| 24.09.2024 | 77,03 | 77,90 | 76,84 | 77,70 | 0,87% | 1.017.362,00 |
| 23.09.2024 | 76,91 | 77,85 | 76,79 | 77,03 | 0,54% | 571.879,00 |
| 20.09.2024 | 77,39 | 77,50 | 76,30 | 76,62 | -1,62% | 2.825.377,00 |
| 19.09.2024 | 77,87 | 78,12 | 76,87 | 77,88 | 1,43% | 810.543,00 |
| 18.09.2024 | 77,05 | 77,46 | 76,31 | 76,78 | -0,12% | 777.416,00 |
| 17.09.2024 | 76,82 | 77,53 | 76,47 | 76,87 | 0,51% | 712.561,00 |
| 16.09.2024 | 76,00 | 76,63 | 75,41 | 76,48 | 1,84% | 821.573,00 |
| 13.09.2024 | 75,34 | 75,68 | 74,76 | 75,10 | -0,32% | 886.054,00 |
| 12.09.2024 | 75,16 | 75,56 | 74,25 | 75,34 | 0,53% | 897.483,00 |
| 11.09.2024 | 70,52 | 75,27 | 70,37 | 74,94 | 5,94% | 1.861.841,00 |
| 10.09.2024 | 70,39 | 70,88 | 68,81 | 70,74 | 0,50% | 778.653,00 |
| 09.09.2024 | 70,06 | 70,60 | 69,50 | 70,39 | 0,95% | 638.138,00 |
| 06.09.2024 | 71,09 | 71,62 | 69,43 | 69,73 | -1,90% | 870.471,00 |
| 05.09.2024 | 71,64 | 71,64 | 70,35 | 71,08 | 0,01% | 913.971,00 |
| 04.09.2024 | 70,43 | 71,31 | 70,43 | 71,07 | 1,17% | 822.434,00 |
| 03.09.2024 | 70,39 | 70,86 | 69,79 | 70,25 | -0,82% | 643.080,00 |
| 30.08.2024 | 69,75 | 70,96 | 69,21 | 70,83 | 1,88% | 514.849,00 |
| 29.08.2024 | 69,28 | 69,74 | 68,73 | 69,52 | 0,80% | 804.390,00 |
| 28.08.2024 | 68,69 | 69,54 | 68,60 | 68,97 | 0,29% | 669.697,00 |
| 27.08.2024 | 68,29 | 69,12 | 68,16 | 68,77 | 0,03% | 664.675,00 |
| 26.08.2024 | 69,30 | 69,85 | 68,70 | 68,75 | -0,16% | 564.942,00 |
| 23.08.2024 | 67,85 | 68,98 | 67,50 | 68,86 | 2,09% | 611.067,00 |
| 22.08.2024 | 67,10 | 67,65 | 66,77 | 67,45 | 0,52% | 594.152,00 |
| 21.08.2024 | 67,24 | 67,38 | 66,50 | 67,10 | 0,46% | 391.357,00 |
| 20.08.2024 | 67,80 | 67,97 | 66,68 | 66,79 | -1,76% | 518.358,00 |
| 19.08.2024 | 67,62 | 68,17 | 67,61 | 67,99 | 0,44% | 366.535,00 |
| 16.08.2024 | 66,77 | 67,96 | 66,77 | 67,69 | 1,01% | 596.538,00 |
| 15.08.2024 | 67,10 | 67,51 | 66,39 | 67,01 | 1,22% | 562.175,00 |
| 14.08.2024 | 65,86 | 66,57 | 65,65 | 66,20 | 0,70% | 510.692,00 |
| 13.08.2024 | 65,18 | 65,86 | 64,90 | 65,74 | 1,43% | 673.628,00 |
| 12.08.2024 | 65,85 | 65,89 | 64,71 | 64,81 | -1,38% | 572.579,00 |
| 09.08.2024 | 65,47 | 66,13 | 64,99 | 65,72 | 0,47% | 789.929,00 |
| 08.08.2024 | 65,60 | 66,67 | 65,06 | 65,41 | 0,51% | 1.123.210,00 |
| 07.08.2024 | 65,60 | 65,91 | 64,28 | 65,08 | 0,48% | 969.219,00 |
| 06.08.2024 | 64,69 | 65,42 | 64,31 | 64,77 | 0,29% | 695.708,00 |
| 05.08.2024 | 65,87 | 65,94 | 64,10 | 64,58 | -5,20% | 826.623,00 |
| 02.08.2024 | 69,17 | 69,58 | 67,06 | 68,12 | -3,22% | 1.027.620,00 |
| 01.08.2024 | 71,84 | 72,57 | 69,88 | 70,39 | -3,22% | 901.760,00 |
| 31.07.2024 | 71,21 | 76,00 | 71,21 | 72,73 | -2,13% | 1.536.896,00 |
| 30.07.2024 | 73,96 | 74,97 | 73,75 | 74,31 | 0,92% | 1.029.081,00 |
| 29.07.2024 | 73,60 | 73,87 | 73,11 | 73,63 | 0,15% | 669.157,00 |
| 26.07.2024 | 73,43 | 73,72 | 72,73 | 73,52 | 1,67% | 754.105,00 |
| 25.07.2024 | 71,36 | 73,42 | 71,36 | 72,31 | 1,23% | 918.827,00 |
| 24.07.2024 | 72,17 | 72,84 | 71,38 | 71,43 | -1,75% | 543.004,00 |
| 23.07.2024 | 71,91 | 72,84 | 71,70 | 72,70 | 0,85% | 588.618,00 |
| 22.07.2024 | 71,83 | 72,35 | 71,17 | 72,09 | 0,64% | 676.619,00 |
| 19.07.2024 | 72,22 | 72,22 | 71,37 | 71,63 | -0,78% | 496.164,00 |
| 18.07.2024 | 72,79 | 74,01 | 72,10 | 72,19 | -1,23% | 766.164,00 |
| 17.07.2024 | 72,82 | 73,47 | 72,82 | 73,09 | 0,23% | 667.054,00 |
| 16.07.2024 | 72,18 | 73,11 | 71,80 | 72,92 | 1,03% | 854.503,00 |
| 15.07.2024 | 72,02 | 72,65 | 72,02 | 72,18 | 0,45% | 655.597,00 |
| 12.07.2024 | 72,94 | 73,05 | 71,81 | 71,86 | -0,79% | 714.718,00 |
| 11.07.2024 | 71,27 | 72,58 | 71,09 | 72,43 | 2,27% | 814.880,00 |
| 10.07.2024 | 70,20 | 70,90 | 70,20 | 70,82 | 0,50% | 683.986,00 |
| 09.07.2024 | 69,78 | 70,99 | 69,46 | 70,47 | 0,92% | 531.595,00 |
| 08.07.2024 | 70,20 | 70,58 | 69,83 | 69,83 | -0,16% | 610.596,00 |
| 05.07.2024 | 71,31 | 71,51 | 69,70 | 69,94 | -2,54% | 1.348.437,00 |
| 03.07.2024 | 71,51 | 72,39 | 71,11 | 71,76 | 0,74% | 371.159,00 |
| 02.07.2024 | 71,08 | 71,47 | 70,71 | 71,23 | 0,17% | 768.326,00 |
| 01.07.2024 | 71,56 | 71,95 | 70,79 | 71,11 | -0,06% | 627.641,00 |
| 28.06.2024 | 71,46 | 71,79 | 70,82 | 71,15 | -0,24% | 1.130.428,00 |
| 27.06.2024 | 71,57 | 71,72 | 70,87 | 71,32 | -0,81% | 570.352,00 |
| 26.06.2024 | 73,23 | 73,58 | 71,71 | 71,90 | -2,26% | 679.108,00 |
| 25.06.2024 | 74,16 | 74,47 | 73,20 | 73,56 | -0,92% | 586.420,00 |
| 24.06.2024 | 73,04 | 74,78 | 72,70 | 74,24 | 1,91% | 761.490,00 |
| 21.06.2024 | 73,14 | 73,23 | 72,46 | 72,85 | -0,07% | 1.753.081,00 |
| 20.06.2024 | 72,08 | 73,06 | 71,84 | 72,90 | 0,90% | 753.794,00 |
| 18.06.2024 | 71,45 | 72,72 | 71,45 | 72,25 | 0,82% | 842.664,00 |
| 17.06.2024 | 70,48 | 71,67 | 70,24 | 71,66 | 1,33% | 675.513,00 |
| 14.06.2024 | 70,50 | 70,88 | 69,96 | 70,72 | -0,67% | 513.689,00 |