5,500$
-3,85%
Echtzeit-Aktienkurs VirTra Inc.
Bid:
Ask:
Aktienkurse zur VirTra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,56 | 5,58 | 5,50 | 5,50 | -3,85% | 3.484,00 |
| 01.10.2025 | 5,27 | 5,84 | 5,22 | 5,72 | 8,75% | 130.658,00 |
| 30.09.2025 | 5,52 | 5,54 | 5,19 | 5,26 | -4,36% | 63.294,00 |
| 29.09.2025 | 5,47 | 5,54 | 5,39 | 5,50 | 2,23% | 39.481,00 |
| 26.09.2025 | 5,44 | 5,48 | 5,34 | 5,38 | -1,65% | 29.244,00 |
| 25.09.2025 | 5,51 | 5,51 | 5,44 | 5,47 | -0,36% | 18.320,00 |
| 24.09.2025 | 5,54 | 5,62 | 5,33 | 5,49 | -1,79% | 51.786,00 |
| 23.09.2025 | 5,38 | 5,60 | 5,38 | 5,59 | 3,52% | 27.061,00 |
| 22.09.2025 | 5,40 | 5,49 | 5,31 | 5,40 | 0,56% | 59.508,00 |
| 19.09.2025 | 5,60 | 5,60 | 5,37 | 5,37 | -3,59% | 50.254,00 |
| 18.09.2025 | 5,41 | 5,58 | 5,41 | 5,57 | 4,11% | 33.369,00 |
| 17.09.2025 | 5,52 | 5,61 | 5,35 | 5,35 | -3,08% | 62.985,00 |
| 16.09.2025 | 5,62 | 5,67 | 5,41 | 5,52 | -3,66% | 47.912,00 |
| 15.09.2025 | 5,64 | 5,82 | 5,59 | 5,73 | 2,69% | 53.554,00 |
| 12.09.2025 | 5,69 | 5,69 | 5,51 | 5,58 | -0,89% | 22.724,00 |
| 11.09.2025 | 5,70 | 5,79 | 5,63 | 5,63 | 1,08% | 19.906,00 |
| 10.09.2025 | 5,73 | 5,78 | 5,54 | 5,57 | -2,45% | 29.685,00 |
| 09.09.2025 | 5,78 | 5,78 | 5,56 | 5,71 | 0,18% | 24.599,00 |
| 08.09.2025 | 5,77 | 5,82 | 5,64 | 5,70 | -2,23% | 45.223,00 |
| 05.09.2025 | 5,82 | 6,06 | 5,80 | 5,83 | 0,69% | 20.395,00 |
| 04.09.2025 | 5,80 | 5,83 | 5,71 | 5,79 | -1,19% | 21.282,00 |
| 03.09.2025 | 5,98 | 5,98 | 5,70 | 5,86 | -0,51% | 46.883,00 |
| 02.09.2025 | 5,94 | 6,04 | 5,67 | 5,89 | -1,51% | 29.224,00 |
| 29.08.2025 | 5,97 | 6,08 | 5,93 | 5,98 | -1,32% | 14.240,00 |
| 28.08.2025 | 5,89 | 6,08 | 5,89 | 6,06 | 1,85% | 26.649,00 |
| 27.08.2025 | 5,86 | 6,05 | 5,82 | 5,95 | 2,41% | 53.575,00 |
| 26.08.2025 | 5,92 | 6,10 | 5,81 | 5,81 | -1,19% | 75.043,00 |
| 25.08.2025 | 5,77 | 5,96 | 5,71 | 5,88 | 2,44% | 56.531,00 |
| 22.08.2025 | 5,60 | 5,83 | 5,48 | 5,74 | 3,05% | 72.323,00 |
| 21.08.2025 | 5,46 | 5,65 | 5,45 | 5,57 | 1,27% | 34.811,00 |
| 20.08.2025 | 5,44 | 5,53 | 5,34 | 5,50 | 1,10% | 42.221,00 |
| 19.08.2025 | 5,61 | 5,67 | 5,39 | 5,44 | -3,72% | 61.209,00 |
| 18.08.2025 | 5,38 | 5,70 | 5,35 | 5,65 | 5,02% | 63.004,00 |
| 15.08.2025 | 5,24 | 5,43 | 5,16 | 5,38 | 2,87% | 79.700,00 |
| 14.08.2025 | 5,40 | 5,40 | 5,17 | 5,23 | -2,24% | 59.693,00 |
| 13.08.2025 | 5,54 | 5,64 | 5,32 | 5,35 | -1,83% | 167.589,00 |
| 12.08.2025 | 6,00 | 6,18 | 5,11 | 5,45 | -25,03% | 473.389,00 |
| 11.08.2025 | 7,02 | 7,27 | 6,83 | 7,27 | 3,86% | 87.711,00 |
| 08.08.2025 | 7,05 | 7,18 | 6,87 | 7,00 | 0,43% | 40.450,00 |
| 07.08.2025 | 7,31 | 7,31 | 6,66 | 6,97 | -3,19% | 68.868,00 |
| 06.08.2025 | 7,16 | 7,33 | 7,00 | 7,20 | -0,28% | 45.065,00 |
| 05.08.2025 | 7,38 | 7,47 | 7,08 | 7,22 | -1,10% | 66.674,00 |
| 04.08.2025 | 7,10 | 7,35 | 7,05 | 7,30 | 5,04% | 102.177,00 |
| 01.08.2025 | 7,01 | 7,10 | 6,73 | 6,95 | -1,97% | 67.701,00 |
| 31.07.2025 | 7,01 | 7,22 | 6,89 | 7,09 | 0,71% | 81.288,00 |
| 30.07.2025 | 6,19 | 7,14 | 6,19 | 7,04 | 14,66% | 286.038,00 |
| 29.07.2025 | 6,22 | 6,23 | 6,11 | 6,14 | -0,49% | 29.613,00 |
| 28.07.2025 | 6,20 | 6,31 | 6,13 | 6,17 | -0,48% | 57.256,00 |
| 25.07.2025 | 6,18 | 6,20 | 6,07 | 6,20 | 0,00% | 29.346,00 |
| 24.07.2025 | 6,06 | 6,20 | 6,01 | 6,20 | 1,31% | 55.618,00 |
| 23.07.2025 | 5,96 | 6,20 | 5,88 | 6,12 | 4,08% | 49.798,00 |
| 22.07.2025 | 5,98 | 6,00 | 5,81 | 5,88 | -2,33% | 45.080,00 |
| 21.07.2025 | 6,10 | 6,35 | 6,00 | 6,02 | -0,66% | 54.729,00 |
| 18.07.2025 | 6,20 | 6,22 | 6,00 | 6,06 | -1,62% | 41.129,00 |
| 17.07.2025 | 6,04 | 6,32 | 6,04 | 6,16 | 0,00% | 35.845,00 |
| 16.07.2025 | 6,05 | 6,30 | 5,99 | 6,16 | 1,82% | 54.722,00 |
| 15.07.2025 | 6,38 | 6,41 | 5,96 | 6,05 | -6,06% | 140.048,00 |
| 14.07.2025 | 6,27 | 6,49 | 6,08 | 6,44 | 2,22% | 48.066,00 |
| 11.07.2025 | 6,28 | 6,34 | 6,21 | 6,30 | -0,32% | 58.098,00 |
| 10.07.2025 | 6,52 | 6,64 | 6,30 | 6,32 | -3,51% | 59.624,00 |
| 09.07.2025 | 6,71 | 6,71 | 6,49 | 6,55 | -0,61% | 34.967,00 |
| 08.07.2025 | 6,58 | 6,63 | 6,39 | 6,59 | 1,07% | 82.181,00 |
| 07.07.2025 | 6,58 | 6,63 | 6,39 | 6,52 | -1,66% | 75.676,00 |
| 03.07.2025 | 6,52 | 6,85 | 6,40 | 6,63 | 0,00% | 89.630,00 |
| 02.07.2025 | 6,54 | 6,67 | 6,40 | 6,63 | 2,95% | 70.616,00 |
| 01.07.2025 | 7,07 | 7,29 | 6,41 | 6,44 | -9,04% | 291.377,00 |
| 30.06.2025 | 6,43 | 7,23 | 6,28 | 7,08 | 9,94% | 322.954,00 |
| 27.06.2025 | 6,69 | 6,90 | 6,43 | 6,44 | -3,30% | 1.388.780,00 |
| 26.06.2025 | 6,82 | 6,93 | 6,55 | 6,66 | -1,48% | 65.806,00 |
| 25.06.2025 | 6,82 | 6,98 | 6,36 | 6,76 | -0,44% | 173.616,00 |
| 24.06.2025 | 6,62 | 6,84 | 6,53 | 6,79 | 3,82% | 78.514,00 |
| 23.06.2025 | 6,08 | 6,55 | 6,05 | 6,54 | 7,74% | 124.897,00 |
| 20.06.2025 | 6,14 | 6,20 | 6,05 | 6,07 | -0,49% | 74.101,00 |
| 18.06.2025 | 6,16 | 6,28 | 6,05 | 6,10 | -1,77% | 39.624,00 |
| 17.06.2025 | 6,15 | 6,30 | 5,83 | 6,21 | 1,14% | 57.218,00 |
| 16.06.2025 | 6,20 | 6,41 | 6,06 | 6,14 | -0,32% | 44.235,00 |
| 13.06.2025 | 6,20 | 6,25 | 6,08 | 6,16 | -2,07% | 40.734,00 |
| 12.06.2025 | 6,25 | 6,43 | 6,05 | 6,29 | 0,00% | 75.882,00 |
| 11.06.2025 | 6,77 | 6,77 | 6,28 | 6,29 | -5,70% | 81.069,00 |
| 10.06.2025 | 6,76 | 6,91 | 6,62 | 6,67 | -0,60% | 56.992,00 |
| 09.06.2025 | 6,65 | 6,84 | 6,54 | 6,71 | 2,76% | 58.191,00 |
| 06.06.2025 | 6,58 | 6,90 | 6,47 | 6,53 | 0,62% | 72.778,00 |
| 05.06.2025 | 6,53 | 6,76 | 6,45 | 6,49 | -0,31% | 71.231,00 |
| 04.06.2025 | 6,48 | 6,72 | 6,34 | 6,51 | 0,93% | 127.420,00 |
| 03.06.2025 | 6,10 | 6,49 | 5,99 | 6,45 | 6,26% | 93.511,00 |
| 02.06.2025 | 5,81 | 6,10 | 5,60 | 6,07 | 3,94% | 126.613,00 |
| 30.05.2025 | 5,91 | 5,93 | 5,58 | 5,84 | 2,28% | 72.032,00 |
| 29.05.2025 | 5,73 | 5,85 | 5,53 | 5,71 | 2,51% | 99.168,00 |
| 28.05.2025 | 5,79 | 5,86 | 5,44 | 5,57 | 1,46% | 76.415,00 |
| 27.05.2025 | 5,43 | 5,64 | 5,29 | 5,49 | 1,48% | 70.860,00 |
| 23.05.2025 | 5,07 | 5,49 | 5,02 | 5,41 | 6,29% | 43.400,00 |
| 22.05.2025 | 5,21 | 5,54 | 5,07 | 5,09 | -3,05% | 71.992,00 |
| 21.05.2025 | 5,58 | 5,61 | 5,09 | 5,25 | -6,58% | 147.509,00 |
| 20.05.2025 | 5,79 | 5,79 | 5,58 | 5,62 | -2,77% | 43.409,00 |
| 19.05.2025 | 5,88 | 5,90 | 5,65 | 5,78 | -2,53% | 46.627,00 |
| 16.05.2025 | 5,98 | 6,14 | 5,80 | 5,93 | -0,84% | 67.732,00 |
| 15.05.2025 | 5,85 | 6,08 | 5,50 | 5,98 | 1,70% | 95.670,00 |
| 14.05.2025 | 6,40 | 6,40 | 5,83 | 5,88 | -8,27% | 139.806,00 |
| 13.05.2025 | 5,68 | 6,91 | 5,66 | 6,41 | 37,26% | 959.432,00 |
| 12.05.2025 | 4,61 | 4,74 | 4,42 | 4,67 | 3,78% | 94.183,00 |