Velocity Financial, Inc. VEL
NYSE · Vereinigte Staaten · Finanzen
$14,45-0,57 (-3,79 %)
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 | $14,46 | -3,73 % | $14,97 | $15,16 | $14,44 | 23,25K |
| 2026-09-30 | $15,02 | -0,66 % | $15,16 | $15,25 | $14,88 | 260,10K |
| 2026-09-29 | $15,12 | -0,53 % | $15,15 | $15,27 | $14,98 | 290,50K |
| 2026-09-28 | $15,20 | -0,98 % | $15,37 | $15,55 | $15,16 | 200,80K |
| 2026-09-25 | $15,35 | -0,32 % | $15,45 | $15,77 | $15,25 | 209,40K |
| 2026-09-24 | $15,40 | -2,65 % | $15,92 | $15,92 | $15,31 | 234,70K |
| 2026-09-23 | $15,82 | -2,83 % | $16,23 | $16,26 | $15,77 | 221,20K |
| 2026-09-22 | $16,28 | +0,80 % | $16,26 | $16,40 | $15,96 | 170,70K |
| 2026-09-21 | $16,15 | +0,94 % | $16,10 | $16,29 | $15,97 | 204,00K |
| 2026-09-18 | $16,00 | -0,37 % | $15,95 | $16,22 | $15,09 | 431,30K |
| 2026-09-17 | $16,06 | -2,96 % | $16,76 | $16,83 | $16,06 | 188,80K |
| 2026-09-16 | $16,55 | -3,22 % | $17,10 | $17,20 | $16,47 | 183,40K |
| 2026-09-15 | $17,10 | -1,50 % | $17,39 | $17,41 | $16,95 | 168,10K |
| 2026-09-14 | $17,36 | -3,39 % | $17,86 | $18,34 | $17,26 | 261,30K |
| 2026-09-11 | $17,97 | -0,83 % | $18,29 | $18,41 | $17,91 | 95,00K |
| 2026-09-10 | $18,12 | +0,06 % | $18,03 | $18,31 | $17,83 | 148,50K |
| 2026-09-09 | $18,11 | -0,06 % | $18,00 | $18,26 | $18,00 | 93,60K |
| 2026-09-08 | $18,12 | -1,68 % | $18,33 | $18,41 | $18,10 | 96,50K |
| 2026-09-04 | $18,43 | +0,16 % | $18,38 | $18,51 | $18,12 | 69,50K |
| 2026-09-03 | $18,40 | +1,49 % | $18,28 | $18,59 | $18,07 | 69,30K |
| 2026-09-02 | $18,13 | +1,12 % | $18,07 | $18,26 | $17,93 | 84,80K |
| 2026-09-01 | $17,93 | -0,11 % | $17,99 | $18,19 | $17,87 | 114,70K |
| 2026-08-31 | $17,95 | -0,33 % | $17,84 | $18,08 | $17,72 | 141,30K |
| 2026-08-28 | $18,01 | -0,39 % | $18,15 | $18,29 | $17,99 | 109,50K |
| 2026-08-27 | $18,08 | +2,20 % | $17,96 | $18,49 | $17,80 | 126,10K |
| 2026-08-26 | $17,69 | -2,43 % | $18,22 | $18,27 | $17,62 | 147,60K |
| 2026-08-25 | $18,13 | -1,68 % | $18,50 | $18,50 | $18,03 | 119,40K |
| 2026-08-24 | $18,44 | +0,55 % | $18,47 | $18,98 | $18,32 | 87,30K |
| 2026-08-21 | $18,34 | +0,11 % | $18,29 | $18,47 | $18,25 | 91,20K |
| 2026-08-20 | $18,32 | +0,83 % | $18,20 | $18,37 | $17,92 | 112,80K |
| 2026-08-19 | $18,17 | +0,78 % | $18,20 | $18,53 | $18,11 | 95,80K |
| 2026-08-18 | $18,03 | +0,73 % | $18,01 | $18,16 | $17,89 | 77,00K |
| 2026-08-17 | $17,90 | -1,43 % | $18,00 | $18,18 | $17,85 | 106,90K |
| 2026-08-14 | $18,16 | +0,33 % | $18,21 | $18,47 | $17,98 | 102,50K |
| 2026-08-13 | $18,10 | +0,50 % | $18,16 | $18,36 | $17,93 | 93,00K |
| 2026-08-12 | $18,01 | -1,26 % | $18,13 | $18,22 | $17,95 | 119,00K |
| 2026-08-11 | $18,24 | -0,38 % | $18,30 | $19,19 | $18,11 | 126,10K |
| 2026-08-10 | $18,31 | -0,81 % | $18,30 | $18,42 | $17,92 | 167,70K |
| 2026-08-07 | $18,46 | +1,37 % | $18,20 | $18,66 | $18,18 | 168,90K |
| 2026-08-06 | $18,21 | +3,06 % | $18,00 | $18,68 | $17,77 | 180,80K |
| 2026-08-05 | $17,67 | -0,84 % | $17,79 | $17,85 | $17,61 | 79,30K |
| 2026-08-04 | $17,82 | +1,02 % | $17,64 | $18,00 | $17,33 | 60,10K |
| 2026-08-03 | $17,64 | +0,57 % | $17,78 | $17,94 | $17,56 | 72,80K |
| 2026-07-31 | $17,54 | +0,17 % | $17,61 | $17,69 | $17,35 | 116,00K |
| 2026-07-30 | $17,51 | -1,19 % | $17,64 | $18,00 | $17,39 | 89,50K |
| 2026-07-29 | $17,72 | -0,39 % | $17,86 | $18,02 | $17,53 | 76,00K |
| 2026-07-28 | $17,79 | +0,85 % | $17,80 | $18,00 | $17,75 | 67,50K |
| 2026-07-27 | $17,64 | +1,32 % | $17,61 | $17,82 | $17,53 | 86,50K |
| 2026-07-24 | $17,41 | +1,52 % | $17,26 | $17,53 | $17,25 | 107,10K |
| 2026-07-23 | $17,15 | -0,46 % | $17,10 | $17,25 | $17,00 | 141,00K |
| 2026-07-22 | $17,23 | +0,29 % | $17,12 | $17,73 | $17,01 | 137,50K |
| 2026-07-21 | $17,18 | -0,29 % | $17,22 | $17,52 | $17,09 | 113,70K |
| 2026-07-20 | $17,23 | -1,54 % | $17,52 | $17,63 | $17,15 | 139,20K |
| 2026-07-17 | $17,50 | -1,24 % | $17,60 | $17,81 | $17,37 | 107,70K |
| 2026-07-16 | $17,72 | +2,72 % | $17,37 | $17,75 | $17,27 | 111,40K |
| 2026-07-15 | $17,25 | -0,92 % | $17,40 | $17,86 | $17,20 | 102,80K |
| 2026-07-14 | $17,41 | +1,22 % | $17,27 | $17,62 | $17,25 | 86,90K |
| 2026-07-13 | $17,20 | -0,41 % | $17,40 | $17,54 | $17,11 | 89,00K |
| 2026-07-10 | $17,27 | -1,87 % | $17,52 | $17,85 | $17,23 | 79,10K |
| 2026-07-09 | $17,60 | +0,51 % | $17,53 | $17,65 | $17,41 | 65,00K |
| 2026-07-08 | $17,51 | -1,57 % | $17,70 | $17,93 | $17,42 | 70,30K |
| 2026-07-07 | $17,79 | -4,05 % | $18,51 | $19,00 | $17,78 | 83,40K |
| 2026-07-06 | $18,54 | -0,16 % | $18,68 | $18,80 | $18,10 | 84,60K |
| 2026-07-02 | $18,57 | -0,38 % | $18,65 | $18,75 | $18,49 | 73,70K |
| 2026-07-01 | $18,64 | +0,98 % | $18,52 | $18,84 | $18,31 | 99,00K |
| 2026-06-30 | $18,46 | +2,50 % | $17,86 | $18,54 | $17,86 | 209,30K |
| 2026-06-29 | $18,01 | -1,15 % | $18,28 | $18,35 | $17,99 | 83,50K |
| 2026-06-26 | $18,22 | +2,65 % | $17,75 | $18,22 | $17,58 | 398,90K |
| 2026-06-25 | $17,75 | +0,11 % | $17,70 | $17,92 | $17,55 | 83,60K |
| 2026-06-24 | $17,73 | +0,40 % | $17,73 | $17,92 | $17,68 | 50,30K |
| 2026-06-23 | $17,66 | +1,61 % | $17,46 | $17,70 | $17,46 | 53,20K |
| 2026-06-22 | $17,38 | -0,91 % | $17,44 | $17,66 | $17,32 | 51,80K |
| 2026-06-18 | $17,54 | -0,34 % | $17,65 | $17,93 | $17,29 | 84,00K |
| 2026-06-17 | $17,60 | -0,79 % | $17,69 | $17,94 | $17,36 | 103,50K |
| 2026-06-16 | $17,74 | +1,26 % | $17,73 | $17,95 | $17,52 | 98,00K |
| 2026-06-15 | $17,52 | -0,23 % | $17,64 | $17,86 | $17,44 | 58,40K |
| 2026-06-12 | $17,56 | +1,39 % | $17,42 | $17,64 | $17,10 | 44,30K |
| 2026-06-11 | $17,32 | -0,63 % | $17,50 | $17,68 | $17,23 | 90,90K |
| 2026-06-10 | $17,43 | -0,23 % | $17,50 | $17,69 | $17,35 | 58,30K |
| 2026-06-09 | $17,47 | +1,63 % | $17,32 | $17,55 | $17,16 | 73,20K |
| 2026-06-08 | $17,19 | -1,55 % | $17,34 | $17,64 | $17,19 | 99,00K |
| 2026-06-05 | $17,46 | +0,06 % | $17,47 | $17,69 | $17,20 | 55,50K |
| 2026-06-04 | $17,45 | +1,87 % | $17,41 | $17,46 | $17,18 | 96,10K |
| 2026-06-03 | $17,13 | -1,04 % | $17,12 | $17,26 | $16,97 | 135,10K |
| 2026-06-02 | $17,31 | +0,12 % | $17,24 | $17,49 | $17,02 | 70,80K |
| 2026-06-01 | $17,29 | -1,20 % | $17,30 | $17,48 | $17,24 | 70,50K |
| 2026-05-29 | $17,50 | -0,57 % | $17,44 | $18,00 | $17,44 | 74,70K |
| 2026-05-28 | $17,60 | +1,03 % | $17,34 | $17,77 | $17,19 | 75,90K |
| 2026-05-27 | $17,42 | 0,00 % | $17,42 | $17,55 | $17,32 | 50,00K |
| 2026-05-26 | $17,42 | +1,46 % | $17,26 | $17,52 | $17,12 | 62,40K |