Victory Capital Holdings, Inc. Class A VCTR
NASDAQ · Vereinigte Staaten · Finanzen
$110,72+0,12 (+0,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $109,23 | -1,24 % | $109,66 | $110,67 | $107,86 | 99,72K |
| 2026-09-30 | $110,60 | +0,18 % | $110,46 | $112,43 | $107,07 | 638,10K |
| 2026-09-29 | $110,40 | +0,73 % | $110,13 | $110,85 | $108,82 | 466,70K |
| 2026-09-28 | $109,60 | +0,78 % | $108,71 | $109,84 | $107,51 | 376,00K |
| 2026-09-25 | $108,75 | +2,50 % | $107,69 | $109,58 | $107,00 | 465,40K |
| 2026-09-24 | $106,10 | -0,20 % | $106,18 | $106,99 | $104,67 | 423,50K |
| 2026-09-23 | $106,31 | +1,29 % | $103,89 | $107,43 | $103,89 | 585,00K |
| 2026-09-22 | $104,96 | -2,60 % | $108,26 | $108,47 | $102,98 | 840,50K |
| 2026-09-21 | $107,76 | +1,13 % | $107,39 | $108,28 | $106,12 | 603,70K |
| 2026-09-18 | $106,56 | +2,25 % | $104,38 | $106,58 | $102,92 | 1,81M |
| 2026-09-17 | $104,22 | +0,48 % | $106,12 | $106,79 | $103,49 | 869,50K |
| 2026-09-16 | $103,72 | -1,75 % | $105,57 | $107,19 | $101,40 | 1,08M |
| 2026-09-15 | $105,57 | -3,22 % | $109,07 | $109,24 | $103,99 | 1,29M |
| 2026-09-14 | $109,08 | -1,11 % | $110,49 | $111,78 | $107,02 | 842,20K |
| 2026-09-11 | $110,30 | -0,68 % | $112,55 | $113,44 | $109,26 | 604,20K |
| 2026-09-10 | $111,06 | -0,72 % | $110,68 | $112,01 | $109,60 | 1,26M |
| 2026-09-09 | $111,86 | -1,29 % | $113,71 | $114,97 | $111,04 | 430,20K |
| 2026-09-08 | $113,32 | -0,36 % | $112,38 | $114,42 | $111,80 | 761,30K |
| 2026-09-04 | $113,73 | +0,24 % | $111,99 | $114,05 | $111,48 | 668,20K |
| 2026-09-03 | $113,46 | +1,88 % | $112,19 | $114,01 | $110,95 | 445,00K |
| 2026-09-02 | $111,37 | -1,51 % | $113,52 | $114,97 | $111,12 | 544,00K |
| 2026-09-01 | $113,08 | -4,18 % | $119,91 | $119,91 | $112,59 | 792,30K |
| 2026-08-31 | $118,01 | -0,25 % | $118,31 | $120,09 | $117,96 | 653,30K |
| 2026-08-28 | $118,31 | -2,33 % | $122,03 | $123,55 | $117,92 | 536,30K |
| 2026-08-27 | $121,13 | +0,41 % | $122,54 | $122,64 | $118,37 | 810,00K |
| 2026-08-26 | $120,64 | +4,60 % | $116,81 | $123,24 | $115,50 | 1,14M |
| 2026-08-25 | $115,34 | -0,57 % | $116,88 | $117,12 | $115,04 | 417,00K |
| 2026-08-24 | $116,00 | +0,32 % | $115,56 | $117,88 | $114,83 | 469,00K |
| 2026-08-21 | $115,63 | +2,26 % | $113,78 | $116,20 | $113,14 | 464,90K |
| 2026-08-20 | $113,08 | -2,36 % | $115,23 | $116,11 | $112,01 | 488,70K |
| 2026-08-19 | $115,81 | -1,66 % | $117,45 | $119,25 | $115,78 | 477,20K |
| 2026-08-18 | $117,77 | -0,88 % | $118,55 | $118,71 | $116,05 | 435,30K |
| 2026-08-17 | $118,81 | +0,49 % | $117,58 | $119,56 | $117,00 | 553,00K |
| 2026-08-14 | $118,24 | +0,06 % | $117,82 | $118,81 | $116,62 | 386,10K |
| 2026-08-13 | $118,17 | +1,67 % | $116,48 | $118,22 | $115,10 | 615,10K |
| 2026-08-12 | $116,23 | +2,27 % | $114,24 | $116,28 | $112,71 | 608,40K |
| 2026-08-11 | $113,65 | +1,98 % | $111,44 | $114,68 | $111,15 | 626,30K |
| 2026-08-10 | $111,44 | +3,03 % | $108,12 | $111,54 | $107,41 | 634,00K |
| 2026-08-07 | $108,16 | +1,28 % | $106,79 | $109,93 | $106,79 | 565,20K |
| 2026-08-06 | $106,79 | +6,82 % | $102,50 | $107,23 | $102,25 | 1,14M |
| 2026-08-05 | $99,97 | -2,58 % | $103,00 | $104,67 | $99,74 | 771,40K |
| 2026-08-04 | $102,62 | -1,11 % | $103,95 | $105,54 | $101,55 | 1,26M |
| 2026-08-03 | $103,77 | +4,79 % | $99,35 | $104,00 | $98,18 | 688,40K |
| 2026-07-31 | $99,03 | +0,56 % | $98,95 | $99,66 | $97,84 | 409,50K |
| 2026-07-30 | $98,48 | +1,05 % | $97,96 | $99,05 | $96,71 | 260,90K |
| 2026-07-29 | $97,46 | -3,00 % | $99,85 | $100,61 | $97,21 | 358,90K |
| 2026-07-28 | $100,47 | +0,80 % | $99,70 | $101,10 | $99,14 | 305,50K |
| 2026-07-27 | $99,67 | +2,54 % | $98,70 | $100,21 | $98,19 | 309,40K |
| 2026-07-24 | $97,20 | +0,74 % | $96,49 | $98,53 | $95,51 | 439,00K |
| 2026-07-23 | $96,49 | +0,50 % | $96,00 | $96,59 | $94,31 | 653,20K |
| 2026-07-22 | $96,01 | -1,95 % | $97,55 | $99,22 | $95,58 | 417,30K |
| 2026-07-21 | $97,92 | -0,27 % | $98,34 | $100,25 | $97,73 | 381,10K |
| 2026-07-20 | $98,19 | -0,33 % | $98,30 | $98,81 | $97,49 | 306,60K |
| 2026-07-17 | $98,52 | -2,05 % | $98,38 | $100,00 | $97,46 | 567,90K |
| 2026-07-16 | $100,58 | +1,54 % | $98,68 | $101,52 | $98,54 | 492,60K |
| 2026-07-15 | $99,05 | +1,38 % | $99,17 | $102,05 | $97,36 | 953,90K |
| 2026-07-14 | $97,70 | +6,22 % | $92,63 | $98,17 | $92,61 | 798,80K |
| 2026-07-13 | $91,98 | -0,28 % | $92,24 | $92,61 | $91,02 | 369,60K |
| 2026-07-10 | $92,24 | +3,17 % | $91,53 | $92,83 | $91,14 | 278,80K |
| 2026-07-09 | $89,41 | +1,33 % | $88,60 | $90,50 | $85,59 | 317,80K |
| 2026-07-08 | $88,24 | -1,39 % | $89,18 | $89,61 | $87,74 | 341,70K |
| 2026-07-07 | $89,48 | -1,43 % | $91,03 | $91,56 | $89,38 | 383,10K |
| 2026-07-06 | $90,78 | +3,46 % | $88,23 | $90,96 | $88,01 | 575,70K |
| 2026-07-02 | $87,74 | +2,34 % | $87,01 | $88,25 | $86,33 | 425,30K |
| 2026-07-01 | $85,73 | +1,99 % | $84,25 | $87,46 | $84,24 | 309,50K |
| 2026-06-30 | $84,06 | +1,90 % | $82,67 | $84,31 | $82,19 | 541,80K |
| 2026-06-29 | $82,49 | -1,13 % | $83,52 | $84,10 | $81,41 | 452,00K |
| 2026-06-26 | $83,43 | +1,58 % | $82,79 | $84,52 | $82,74 | 1,34M |
| 2026-06-25 | $82,13 | -1,61 % | $84,20 | $85,55 | $81,75 | 349,90K |
| 2026-06-24 | $83,47 | -3,21 % | $86,62 | $86,62 | $83,01 | 533,80K |
| 2026-06-23 | $86,24 | -1,09 % | $86,36 | $88,12 | $85,78 | 346,30K |
| 2026-06-22 | $87,19 | +0,21 % | $87,15 | $88,31 | $86,54 | 414,50K |
| 2026-06-18 | $87,01 | +0,08 % | $87,58 | $87,78 | $85,48 | 768,70K |
| 2026-06-17 | $86,94 | -0,44 % | $86,95 | $88,57 | $86,88 | 392,10K |
| 2026-06-16 | $87,32 | +1,57 % | $86,88 | $87,89 | $85,85 | 388,00K |
| 2026-06-15 | $85,97 | +1,33 % | $85,43 | $87,81 | $85,43 | 579,70K |
| 2026-06-12 | $84,84 | -1,83 % | $87,22 | $87,22 | $83,17 | 767,90K |
| 2026-06-11 | $86,42 | -1,63 % | $88,25 | $89,16 | $85,51 | 539,90K |
| 2026-06-10 | $87,86 | -1,42 % | $88,70 | $90,19 | $87,79 | 344,80K |
| 2026-06-09 | $89,12 | +1,97 % | $88,29 | $89,70 | $86,77 | 423,70K |
| 2026-06-08 | $87,40 | -0,11 % | $88,00 | $88,24 | $87,00 | 335,60K |
| 2026-06-05 | $87,50 | -1,43 % | $88,83 | $88,83 | $86,51 | 466,10K |
| 2026-06-04 | $88,77 | +4,45 % | $85,86 | $89,02 | $85,80 | 442,40K |
| 2026-06-03 | $84,99 | -0,08 % | $84,22 | $85,31 | $82,95 | 498,80K |
| 2026-06-02 | $85,06 | +0,46 % | $84,39 | $85,94 | $84,01 | 594,50K |
| 2026-06-01 | $84,67 | +0,14 % | $83,47 | $86,06 | $83,47 | 589,60K |
| 2026-05-29 | $84,55 | -0,63 % | $84,94 | $86,42 | $83,76 | 884,00K |
| 2026-05-28 | $85,09 | -2,53 % | $86,63 | $87,28 | $83,98 | 384,70K |
| 2026-05-27 | $87,30 | -0,61 % | $88,44 | $88,45 | $87,21 | 408,10K |
| 2026-05-26 | $87,84 | +2,25 % | $86,27 | $88,02 | $86,27 | 444,60K |