Holen Sie sich die Stockscreener-App
5.50
5.50%
-0.32
Handel nachbörslich:
5.51
0.010
+0.18%
Virtra Inc-Aktien (VTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $5.93 | $5.41 | $0.5175 | 44,642.0 | -5.50% |
| 2025-11-03 | $6.08 | $5.77 | $0.3075 | 17,373.0 | -4.28% |
| 2025-10-31 | $6.08 | $5.85 | $0.23 | 13,364.0 | +3.23% |
| 2025-10-30 | $6.01 | $5.80 | $0.2099 | 24,812.0 | -2.00% |
| 2025-10-29 | $6.24 | $5.94 | $0.2987 | 29,318.0 | -2.44% |
| 2025-10-28 | $6.24 | $6.02 | $0.22 | 17,903.0 | +2.16% |
| 2025-10-27 | $6.29 | $6.00 | $0.285 | 27,644.0 | -3.52% |
| 2025-10-24 | $6.25 | $5.91 | $0.34 | 58,914.0 | +5.40% |
| 2025-10-23 | $5.95 | $5.75 | $0.195 | 19,698.0 | +1.54% |
| 2025-10-22 | $5.94 | $5.63 | $0.31 | 17,217.0 | -1.18% |
| 2025-10-21 | $5.97 | $5.72 | $0.25 | 18,924.0 | +2.07% |
| 2025-10-20 | $5.87 | $5.70 | $0.1694 | 29,294.0 | +2.48% |
| 2025-10-17 | $5.94 | $5.53 | $0.413 | 33,654.0 | -1.22% |
| 2025-10-16 | $6.19 | $5.71 | $0.4786 | 46,008.0 | -7.59% |
| 2025-10-15 | $6.20 | $6.01 | $0.1888 | 50,907.0 | +1.64% |
| 2025-10-14 | $6.09 | $5.85 | $0.2399 | 27,803.0 | +2.01% |
| 2025-10-13 | $6.07 | $5.78 | $0.29 | 37,231.0 | +2.40% |
| 2025-10-10 | $6.14 | $5.76 | $0.3829 | 96,652.0 | -4.11% |
| 2025-10-09 | $6.23 | $6.06 | $0.17 | 40,902.0 | -2.41% |
| 2025-10-08 | $6.25 | $6.02 | $0.23 | 58,538.0 | +2.13% |
| 2025-10-07 | $6.17 | $5.73 | $0.4392 | 109,577.0 | +8.93% |
Virtra Inc-Aktien (VTSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Virtra Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VTSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Virtra Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Virtra Inc-Aktien (VTSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $6.08 | $5.41 | $0.67 | 106,657.0 | -9.54% |
| 2025-10 | $6.29 | $5.22 | $1.07 | 1,053,207.0 | +15.59% |
| 2025-09 | $6.06 | $5.19 | $0.8706 | 799,107.0 | -12.04% |
| 2025-08 | $7.47 | $5.11 | $2.36 | 1,763,487.0 | -15.66% |
| 2025-07 | $7.29 | $5.81 | $1.48 | 1,742,286.0 | +0.28% |
| 2025-06 | $7.23 | $5.60 | $1.63 | 3,174,843.0 | +21.06% |
| 2025-05 | $6.91 | $4.23 | $2.68 | 2,426,003.0 | +24.79% |
| 2025-04 | $4.78 | $3.57 | $1.21 | 2,022,751.0 | +14.99% |
| 2025-03 | $6.08 | $3.88 | $2.20 | 1,377,741.0 | -32.39% |
| 2025-02 | $6.40 | $5.77 | $0.63 | 1,273,905.0 | -5.49% |
| 2025-01 | $7.24 | $6.25 | $0.9882 | 970,291.0 | -5.63% |
Virtra Inc-Aktien (VTSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.00 | $6.15 | $1.85 | 1,460,226.0 | -15.45% |
| 2024-11 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| 2024-10 | $6.72 | $5.80 | $0.92 | 1,404,052.0 | -1.93% |
| 2024-09 | $6.75 | $5.63 | $1.12 | 1,643,770.0 | -7.44% |
| 2024-08 | $8.89 | $6.25 | $2.64 | 2,752,457.0 | -23.38% |
| 2024-07 | $9.40 | $7.35 | $2.05 | 3,201,290.0 | +14.04% |
| 2024-06 | $9.32 | $7.16 | $2.16 | 5,225,658.0 | -16.05% |
| 2024-05 | $17.68 | $8.92 | $8.76 | 7,217,207.0 | -41.88% |
| 2024-04 | $16.97 | $9.23 | $7.74 | 10,167,329.0 | +53.31% |
| 2024-03 | $10.92 | $8.65 | $2.27 | 1,780,710.0 | +5.65% |
| 2024-02 | $12.82 | $9.47 | $3.35 | 3,137,391.0 | -5.07% |
| 2024-01 | $12.93 | $9.31 | $3.62 | 5,783,642.0 | +8.24% |
Virtra Inc-Aktien (VTSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.33 | $2.57 | 2,236,221.0 | +28.67% |
| 2023-11 | $7.96 | $4.62 | $3.34 | 1,752,806.0 | +55.60% |
| 2023-10 | $5.68 | $4.20 | $1.48 | 1,009,943.0 | -15.23% |
| 2023-09 | $6.72 | $5.58 | $1.14 | 742,256.0 | -14.15% |
| 2023-08 | $7.50 | $6.09 | $1.42 | 1,296,178.0 | -8.58% |
| 2023-07 | $8.59 | $6.90 | $1.69 | 1,068,421.0 | -6.57% |
| 2023-06 | $8.50 | $7.26 | $1.24 | 1,869,638.0 | -2.56% |
| 2023-05 | $8.00 | $5.21 | $2.79 | 3,460,390.0 | +47.92% |
| 2023-04 | $6.05 | $4.51 | $1.54 | 1,277,030.0 | +32.00% |
| 2023-03 | $4.58 | $3.70 | $0.88 | 501,161.0 | -9.30% |
| 2023-02 | $4.87 | $4.15 | $0.72 | 478,678.0 | -7.35% |
| 2023-01 | $5.22 | $4.59 | $0.629 | 222,691.0 | +1.71% |
0.65%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):