Velo3D, Inc. VELO
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$10,57-0,32 (-2,94 %)
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 | $10,58 | -2,85 % | $10,74 | $10,88 | $10,25 | 834,64K |
| 2026-09-30 | $10,89 | +0,83 % | $11,02 | $11,53 | $10,88 | 879,50K |
| 2026-09-29 | $10,80 | -1,55 % | $11,20 | $11,27 | $10,73 | 826,70K |
| 2026-09-28 | $10,97 | -2,83 % | $11,10 | $11,43 | $10,89 | 785,50K |
| 2026-09-25 | $11,29 | +2,45 % | $11,19 | $11,68 | $10,98 | 1,08M |
| 2026-09-24 | $11,02 | +0,46 % | $10,78 | $11,15 | $10,56 | 905,50K |
| 2026-09-23 | $10,97 | -4,77 % | $11,45 | $11,45 | $10,89 | 752,30K |
| 2026-09-22 | $11,52 | +2,40 % | $11,28 | $11,56 | $10,98 | 815,10K |
| 2026-09-21 | $11,25 | +6,33 % | $10,87 | $11,57 | $10,83 | 1,27M |
| 2026-09-18 | $10,58 | -1,40 % | $10,67 | $10,77 | $10,17 | 952,90K |
| 2026-09-17 | $10,73 | +7,41 % | $10,45 | $11,27 | $10,45 | 1,40M |
| 2026-09-16 | $9,99 | +1,73 % | $9,91 | $10,07 | $9,64 | 936,20K |
| 2026-09-15 | $9,82 | -1,70 % | $10,03 | $10,20 | $9,66 | 880,40K |
| 2026-09-14 | $9,99 | -5,13 % | $10,06 | $10,35 | $9,92 | 803,30K |
| 2026-09-11 | $10,53 | +0,86 % | $10,70 | $10,85 | $10,48 | 635,10K |
| 2026-09-10 | $10,44 | -4,31 % | $10,62 | $11,18 | $10,41 | 906,80K |
| 2026-09-09 | $10,91 | -8,78 % | $11,81 | $12,15 | $10,90 | 1,07M |
| 2026-09-08 | $11,96 | +3,01 % | $11,69 | $12,22 | $11,48 | 843,50K |
| 2026-09-04 | $11,61 | +0,26 % | $11,54 | $12,19 | $11,52 | 1,17M |
| 2026-09-03 | $11,58 | -0,34 % | $11,79 | $12,13 | $11,52 | 784,40K |
| 2026-09-02 | $11,62 | +3,29 % | $11,30 | $11,67 | $11,25 | 770,40K |
| 2026-09-01 | $11,25 | -5,54 % | $11,51 | $11,65 | $11,20 | 858,60K |
| 2026-08-31 | $11,91 | +0,34 % | $11,67 | $12,03 | $11,60 | 647,50K |
| 2026-08-28 | $11,87 | -8,06 % | $12,63 | $12,73 | $11,71 | 1,06M |
| 2026-08-27 | $12,91 | +3,78 % | $12,75 | $12,98 | $12,50 | 705,30K |
| 2026-08-26 | $12,44 | -3,27 % | $12,84 | $13,28 | $12,35 | 663,90K |
| 2026-08-25 | $12,86 | +3,13 % | $12,75 | $13,03 | $12,64 | 754,70K |
| 2026-08-24 | $12,47 | -6,21 % | $12,68 | $12,72 | $12,23 | 931,90K |
| 2026-08-21 | $13,30 | +0,95 % | $13,38 | $13,75 | $12,71 | 872,10K |
| 2026-08-20 | $13,17 | -5,18 % | $13,60 | $13,79 | $13,01 | 1,49M |
| 2026-08-19 | $13,89 | -5,06 % | $14,51 | $14,80 | $13,51 | 1,25M |
| 2026-08-18 | $14,63 | -6,19 % | $14,73 | $15,55 | $14,43 | 1,52M |
| 2026-08-17 | $15,60 | -3,50 % | $16,05 | $16,40 | $15,22 | 1,31M |
| 2026-08-14 | $16,16 | +5,07 % | $15,38 | $16,43 | $15,35 | 1,53M |
| 2026-08-13 | $15,38 | +1,85 % | $14,95 | $16,47 | $14,65 | 2,28M |
| 2026-08-12 | $15,10 | +10,30 % | $17,05 | $17,61 | $14,35 | 4,77M |
| 2026-08-11 | $13,69 | +5,71 % | $13,16 | $13,89 | $12,90 | 2,33M |
| 2026-08-10 | $12,95 | -8,55 % | $14,27 | $14,70 | $12,90 | 2,03M |
| 2026-08-07 | $14,16 | +7,11 % | $13,73 | $14,20 | $13,32 | 1,43M |
| 2026-08-06 | $13,22 | +3,85 % | $12,38 | $14,09 | $12,09 | 1,56M |
| 2026-08-05 | $12,73 | -7,01 % | $13,31 | $13,50 | $12,61 | 1,82M |
| 2026-08-04 | $13,69 | +20,30 % | $12,37 | $13,74 | $12,27 | 2,86M |
| 2026-08-03 | $11,38 | +12,34 % | $9,85 | $11,55 | $9,75 | 1,82M |
| 2026-07-31 | $10,13 | +4,38 % | $9,99 | $10,58 | $9,73 | 1,60M |
| 2026-07-30 | $9,70 | +14,99 % | $9,01 | $9,87 | $8,84 | 1,88M |
| 2026-07-29 | $8,44 | -10,59 % | $9,58 | $9,68 | $8,40 | 1,85M |
| 2026-07-28 | $9,44 | -7,90 % | $9,91 | $9,98 | $9,09 | 1,26M |
| 2026-07-27 | $10,25 | +6,00 % | $9,82 | $10,47 | $9,65 | 1,37M |
| 2026-07-24 | $9,67 | -4,35 % | $10,17 | $10,17 | $9,50 | 1,12M |
| 2026-07-23 | $10,11 | -3,81 % | $10,12 | $10,62 | $9,92 | 1,18M |
| 2026-07-22 | $10,51 | -7,24 % | $10,90 | $11,68 | $10,41 | 1,48M |
| 2026-07-21 | $11,33 | +13,53 % | $10,26 | $11,35 | $10,10 | 1,72M |
| 2026-07-20 | $9,98 | -5,76 % | $10,55 | $10,82 | $9,90 | 1,33M |
| 2026-07-17 | $10,59 | +2,37 % | $10,00 | $11,16 | $9,77 | 1,95M |
| 2026-07-16 | $10,35 | -7,72 % | $10,90 | $11,25 | $10,31 | 2,26M |
| 2026-07-15 | $11,21 | -12,35 % | $12,83 | $13,27 | $10,46 | 3,25M |
| 2026-07-14 | $12,79 | +6,05 % | $12,43 | $13,20 | $12,23 | 1,80M |
| 2026-07-13 | $12,06 | -8,91 % | $12,91 | $13,00 | $11,94 | 1,82M |
| 2026-07-10 | $13,24 | -9,50 % | $14,38 | $14,38 | $13,10 | 1,34M |
| 2026-07-09 | $14,63 | +6,40 % | $14,28 | $14,78 | $13,81 | 1,60M |
| 2026-07-08 | $13,75 | +1,25 % | $13,25 | $13,78 | $12,88 | 2,10M |
| 2026-07-07 | $13,58 | -9,53 % | $14,70 | $14,83 | $13,53 | 1,91M |
| 2026-07-06 | $15,01 | -3,97 % | $15,60 | $16,13 | $14,91 | 1,68M |
| 2026-07-02 | $15,63 | -2,80 % | $16,42 | $18,01 | $15,12 | 2,99M |
| 2026-07-01 | $16,08 | -8,38 % | $17,00 | $17,67 | $16,02 | 2,00M |
| 2026-06-30 | $17,55 | -4,62 % | $18,60 | $19,98 | $16,85 | 3,53M |
| 2026-06-29 | $18,40 | +10,58 % | $17,14 | $18,71 | $16,70 | 3,37M |
| 2026-06-26 | $16,64 | -4,26 % | $16,67 | $17,48 | $15,73 | 6,49M |
| 2026-06-25 | $17,38 | -3,71 % | $20,50 | $20,55 | $16,14 | 8,72M |
| 2026-06-24 | $18,05 | -12,63 % | $20,37 | $20,37 | $17,80 | 3,47M |
| 2026-06-23 | $20,66 | -15,01 % | $22,98 | $23,99 | $20,62 | 4,06M |
| 2026-06-22 | $24,31 | -18,59 % | $29,23 | $29,36 | $24,30 | 3,61M |
| 2026-06-18 | $29,86 | +16,82 % | $27,22 | $30,40 | $26,80 | 7,18M |
| 2026-06-17 | $25,56 | +2,08 % | $24,78 | $27,75 | $23,80 | 3,36M |
| 2026-06-16 | $25,04 | +8,45 % | $22,99 | $26,55 | $22,29 | 4,62M |
| 2026-06-15 | $23,09 | -9,45 % | $26,73 | $27,32 | $22,32 | 5,69M |
| 2026-06-12 | $25,50 | -16,69 % | $27,11 | $29,43 | $23,84 | 9,94M |
| 2026-06-11 | $30,61 | +34,96 % | $24,00 | $31,75 | $23,07 | 16,86M |
| 2026-06-10 | $22,68 | +16,73 % | $19,93 | $23,63 | $19,08 | 9,61M |
| 2026-06-09 | $19,43 | +19,72 % | $17,38 | $20,40 | $14,72 | 9,22M |
| 2026-06-08 | $16,23 | +2,40 % | $16,63 | $17,20 | $15,74 | 1,78M |
| 2026-06-05 | $15,85 | -15,83 % | $18,23 | $18,58 | $15,11 | 3,60M |
| 2026-06-04 | $18,83 | -3,98 % | $19,01 | $21,25 | $18,50 | 3,32M |
| 2026-06-03 | $19,61 | -11,39 % | $21,65 | $21,95 | $19,24 | 2,23M |
| 2026-06-02 | $22,13 | +2,88 % | $21,58 | $22,79 | $20,37 | 1,79M |
| 2026-06-01 | $21,51 | -10,41 % | $22,74 | $23,21 | $21,08 | 2,66M |
| 2026-05-29 | $24,01 | -6,61 % | $24,72 | $24,80 | $21,58 | 2,54M |
| 2026-05-28 | $25,71 | -0,35 % | $25,15 | $26,50 | $24,32 | 1,91M |
| 2026-05-27 | $25,80 | +2,87 % | $25,12 | $26,39 | $23,12 | 2,61M |
| 2026-05-26 | $25,08 | +8,76 % | $25,00 | $25,73 | $23,33 | 4,40M |