4,476$
-2,70%
Echtzeit-Aktienkurs VirTra Inc.
Bid:
Ask:
Aktienkurse zur VirTra Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,61 | 4,62 | 4,40 | 4,50 | -2,17% | 51.296,00 |
| 08.05.2025 | 4,53 | 4,60 | 4,40 | 4,60 | 2,45% | 38.790,00 |
| 07.05.2025 | 4,35 | 4,61 | 4,34 | 4,49 | 5,40% | 46.523,00 |
| 06.05.2025 | 4,42 | 4,45 | 4,23 | 4,26 | -4,05% | 42.850,00 |
| 05.05.2025 | 4,64 | 4,78 | 4,39 | 4,44 | -3,69% | 39.687,00 |
| 02.05.2025 | 4,72 | 4,89 | 4,56 | 4,61 | -0,65% | 59.201,00 |
| 01.05.2025 | 4,72 | 4,90 | 4,56 | 4,64 | -0,43% | 54.563,00 |
| 30.04.2025 | 4,52 | 4,77 | 4,26 | 4,66 | 1,97% | 82.022,00 |
| 29.04.2025 | 4,17 | 4,78 | 4,17 | 4,57 | 9,33% | 155.347,00 |
| 28.04.2025 | 4,03 | 4,25 | 3,94 | 4,18 | 3,72% | 82.503,00 |
| 25.04.2025 | 3,73 | 4,07 | 3,71 | 4,03 | 7,47% | 75.397,00 |
| 24.04.2025 | 3,85 | 3,89 | 3,70 | 3,75 | -0,27% | 70.811,00 |
| 23.04.2025 | 3,78 | 3,89 | 3,65 | 3,76 | 1,90% | 48.670,00 |
| 22.04.2025 | 3,68 | 3,83 | 3,65 | 3,69 | 0,00% | 57.512,00 |
| 21.04.2025 | 3,74 | 3,85 | 3,57 | 3,69 | -2,12% | 75.165,00 |
| 17.04.2025 | 3,89 | 3,90 | 3,75 | 3,77 | -1,57% | 68.003,00 |
| 16.04.2025 | 3,81 | 4,03 | 3,80 | 3,83 | -1,29% | 60.194,00 |
| 15.04.2025 | 4,01 | 4,04 | 3,75 | 3,88 | -3,24% | 71.871,00 |
| 14.04.2025 | 4,33 | 4,45 | 3,96 | 4,01 | -6,09% | 72.709,00 |
| 11.04.2025 | 4,16 | 4,34 | 4,05 | 4,27 | 1,91% | 82.738,00 |
| 10.04.2025 | 4,34 | 4,48 | 4,10 | 4,19 | -4,45% | 59.877,00 |
| 09.04.2025 | 4,40 | 4,70 | 4,11 | 4,39 | -2,12% | 99.776,00 |
| 08.04.2025 | 4,40 | 4,51 | 4,09 | 4,48 | 1,82% | 199.847,00 |
| 07.04.2025 | 4,02 | 4,45 | 3,88 | 4,40 | 2,09% | 161.627,00 |
| 04.04.2025 | 4,19 | 4,34 | 3,96 | 4,31 | -2,27% | 160.026,00 |
| 03.04.2025 | 4,12 | 4,45 | 3,92 | 4,41 | 0,92% | 151.623,00 |
| 02.04.2025 | 4,38 | 4,49 | 4,22 | 4,37 | -2,67% | 60.951,00 |
| 01.04.2025 | 4,12 | 4,73 | 3,93 | 4,49 | 10,32% | 124.586,00 |
| 31.03.2025 | 4,25 | 4,28 | 3,88 | 4,07 | -4,68% | 104.436,00 |
| 28.03.2025 | 4,71 | 4,72 | 4,27 | 4,27 | -17,33% | 211.200,00 |
| 27.03.2025 | 5,35 | 5,42 | 5,11 | 5,17 | -2,55% | 78.090,00 |
| 26.03.2025 | 5,38 | 5,48 | 5,22 | 5,30 | -1,49% | 36.834,00 |
| 25.03.2025 | 5,58 | 5,58 | 5,36 | 5,38 | -2,36% | 26.184,00 |
| 24.03.2025 | 5,23 | 5,57 | 5,23 | 5,51 | 5,76% | 60.100,00 |
| 21.03.2025 | 5,11 | 5,44 | 5,01 | 5,21 | -0,19% | 83.474,00 |
| 20.03.2025 | 5,22 | 5,40 | 5,10 | 5,22 | -1,51% | 21.150,00 |
| 19.03.2025 | 5,09 | 5,43 | 5,09 | 5,30 | 2,71% | 33.590,00 |
| 18.03.2025 | 5,10 | 5,18 | 5,02 | 5,16 | 0,39% | 36.218,00 |
| 17.03.2025 | 5,14 | 5,26 | 5,09 | 5,14 | 0,19% | 37.784,00 |
| 14.03.2025 | 5,00 | 5,45 | 4,97 | 5,13 | 3,43% | 51.354,00 |
| 13.03.2025 | 5,17 | 5,30 | 4,94 | 4,96 | -4,06% | 90.345,00 |
| 12.03.2025 | 5,09 | 5,27 | 4,88 | 5,17 | 0,39% | 94.517,00 |
| 11.03.2025 | 5,40 | 5,40 | 5,13 | 5,15 | -5,33% | 60.586,00 |
| 10.03.2025 | 5,59 | 5,64 | 5,31 | 5,44 | -2,68% | 57.576,00 |
| 07.03.2025 | 5,61 | 5,72 | 5,45 | 5,59 | -0,36% | 59.298,00 |
| 06.03.2025 | 5,66 | 5,75 | 5,44 | 5,61 | -0,88% | 63.712,00 |
| 05.03.2025 | 5,50 | 5,73 | 5,45 | 5,66 | 3,85% | 68.363,00 |
| 04.03.2025 | 5,50 | 5,63 | 5,27 | 5,45 | -2,85% | 91.605,00 |
| 03.03.2025 | 6,00 | 6,08 | 5,52 | 5,61 | -6,81% | 80.970,00 |
| 28.02.2025 | 5,92 | 6,12 | 5,85 | 6,02 | 1,52% | 64.585,00 |
| 27.02.2025 | 6,22 | 6,22 | 5,86 | 5,93 | -4,20% | 70.512,00 |
| 26.02.2025 | 6,09 | 6,38 | 6,09 | 6,19 | 2,40% | 97.928,00 |
| 25.02.2025 | 6,12 | 6,15 | 5,98 | 6,05 | -1,23% | 38.360,00 |
| 24.02.2025 | 6,02 | 6,19 | 5,91 | 6,12 | 3,38% | 66.463,00 |
| 21.02.2025 | 6,08 | 6,08 | 5,85 | 5,92 | -0,84% | 115.311,00 |
| 20.02.2025 | 6,09 | 6,09 | 5,88 | 5,97 | -1,81% | 51.619,00 |
| 19.02.2025 | 6,12 | 6,28 | 6,01 | 6,08 | -0,82% | 46.720,00 |
| 18.02.2025 | 6,23 | 6,27 | 5,99 | 6,13 | -0,33% | 68.872,00 |
| 14.02.2025 | 5,98 | 6,38 | 5,98 | 6,15 | 2,67% | 138.999,00 |
| 13.02.2025 | 5,84 | 5,99 | 5,77 | 5,99 | 3,28% | 60.733,00 |
| 12.02.2025 | 6,04 | 6,08 | 5,78 | 5,80 | -4,92% | 87.281,00 |
| 11.02.2025 | 6,19 | 6,23 | 6,07 | 6,10 | -1,93% | 43.360,00 |
| 10.02.2025 | 6,13 | 6,37 | 6,03 | 6,22 | 2,47% | 34.695,00 |
| 07.02.2025 | 6,01 | 6,27 | 6,01 | 6,07 | 0,00% | 54.720,00 |
| 06.02.2025 | 6,22 | 6,30 | 6,00 | 6,07 | -2,41% | 39.508,00 |
| 05.02.2025 | 6,23 | 6,40 | 6,17 | 6,22 | 0,00% | 65.558,00 |
| 04.02.2025 | 6,27 | 6,28 | 6,10 | 6,22 | -0,80% | 72.170,00 |
| 03.02.2025 | 6,30 | 6,34 | 6,10 | 6,27 | -1,57% | 64.369,00 |
| 31.01.2025 | 6,53 | 6,60 | 6,32 | 6,37 | -1,70% | 46.415,00 |
| 30.01.2025 | 6,53 | 6,70 | 6,45 | 6,48 | -0,61% | 37.235,00 |
| 29.01.2025 | 6,45 | 6,57 | 6,39 | 6,52 | 0,93% | 41.149,00 |
| 28.01.2025 | 6,43 | 6,49 | 6,31 | 6,46 | 1,41% | 37.136,00 |
| 27.01.2025 | 6,53 | 6,55 | 6,25 | 6,37 | -3,63% | 84.966,00 |
| 24.01.2025 | 6,70 | 6,70 | 6,40 | 6,61 | -1,34% | 81.710,00 |
| 23.01.2025 | 6,65 | 6,82 | 6,60 | 6,70 | 1,21% | 55.129,00 |
| 22.01.2025 | 6,77 | 6,87 | 6,60 | 6,62 | -2,07% | 34.568,00 |
| 21.01.2025 | 6,83 | 6,95 | 6,75 | 6,76 | -1,02% | 41.066,00 |
| 17.01.2025 | 6,85 | 6,90 | 6,73 | 6,83 | -0,29% | 53.146,00 |
| 16.01.2025 | 6,80 | 7,01 | 6,80 | 6,85 | 0,29% | 32.751,00 |
| 15.01.2025 | 6,85 | 6,90 | 6,72 | 6,83 | 1,19% | 32.419,00 |
| 14.01.2025 | 6,66 | 6,83 | 6,64 | 6,75 | 2,43% | 76.900,00 |
| 13.01.2025 | 6,44 | 6,59 | 6,31 | 6,59 | 0,92% | 39.108,00 |
| 10.01.2025 | 6,63 | 6,68 | 6,46 | 6,53 | -3,83% | 52.148,00 |
| 08.01.2025 | 6,76 | 6,85 | 6,66 | 6,79 | -0,88% | 33.676,00 |
| 07.01.2025 | 6,90 | 7,07 | 6,75 | 6,85 | -0,58% | 46.447,00 |
| 06.01.2025 | 7,06 | 7,18 | 6,82 | 6,89 | -1,71% | 50.560,00 |
| 03.01.2025 | 7,00 | 7,24 | 6,93 | 7,01 | 2,64% | 51.803,00 |
| 02.01.2025 | 7,04 | 7,11 | 6,75 | 6,83 | 1,19% | 53.669,00 |
| 31.12.2024 | 6,67 | 6,83 | 6,54 | 6,75 | 1,96% | 72.990,00 |
| 30.12.2024 | 6,59 | 6,75 | 6,49 | 6,62 | 0,00% | 61.946,00 |
| 27.12.2024 | 6,80 | 6,97 | 6,54 | 6,62 | -2,65% | 53.418,00 |
| 26.12.2024 | 6,47 | 6,86 | 6,47 | 6,80 | 3,98% | 61.528,00 |
| 24.12.2024 | 6,32 | 6,64 | 6,32 | 6,54 | 3,32% | 33.604,00 |
| 23.12.2024 | 6,29 | 6,50 | 6,15 | 6,33 | -1,40% | 95.549,00 |
| 20.12.2024 | 6,27 | 6,55 | 6,25 | 6,42 | 0,00% | 104.224,00 |
| 19.12.2024 | 6,65 | 6,72 | 6,36 | 6,42 | -1,83% | 63.719,00 |
| 18.12.2024 | 6,87 | 6,97 | 6,45 | 6,54 | -4,25% | 78.276,00 |
| 17.12.2024 | 6,87 | 7,05 | 6,79 | 6,83 | -2,98% | 78.727,00 |
| 16.12.2024 | 6,92 | 7,08 | 6,89 | 7,04 | 1,73% | 38.398,00 |
| 13.12.2024 | 6,91 | 7,10 | 6,69 | 6,92 | -0,86% | 115.670,00 |