Voya Financial, Inc. VOYA
NYSE · Vereinigte Staaten · Finanzen
$94,59+0,11 (+0,12 %)
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 | $94,28 | -0,21 % | $92,34 | $94,57 | $92,18 | 301,14K |
| 2026-09-30 | $94,48 | -0,64 % | $95,07 | $95,42 | $93,95 | 994,70K |
| 2026-09-29 | $95,09 | -0,93 % | $95,98 | $96,39 | $93,83 | 669,00K |
| 2026-09-28 | $95,98 | -1,33 % | $97,15 | $97,71 | $95,70 | 692,80K |
| 2026-09-25 | $97,27 | +1,23 % | $96,54 | $97,42 | $95,64 | 710,10K |
| 2026-09-24 | $96,09 | -1,31 % | $97,61 | $98,10 | $95,78 | 759,80K |
| 2026-09-23 | $97,37 | -0,68 % | $97,67 | $99,14 | $97,20 | 798,80K |
| 2026-09-22 | $98,04 | -2,48 % | $100,71 | $101,25 | $96,47 | 1,70M |
| 2026-09-21 | $100,53 | -1,02 % | $102,08 | $102,10 | $99,98 | 1,12M |
| 2026-09-18 | $101,57 | +2,00 % | $99,77 | $102,20 | $98,57 | 4,80M |
| 2026-09-17 | $99,58 | -0,70 % | $100,95 | $101,23 | $98,98 | 1,53M |
| 2026-09-16 | $100,28 | -2,11 % | $102,25 | $103,10 | $98,97 | 1,02M |
| 2026-09-15 | $102,44 | -0,68 % | $102,59 | $103,98 | $101,65 | 785,40K |
| 2026-09-14 | $103,14 | -0,26 % | $104,18 | $104,19 | $102,45 | 999,10K |
| 2026-09-11 | $103,41 | +0,72 % | $103,79 | $103,99 | $101,65 | 1,43M |
| 2026-09-10 | $102,67 | +0,54 % | $102,47 | $103,71 | $101,56 | 1,63M |
| 2026-09-09 | $102,12 | -0,73 % | $103,00 | $103,80 | $101,55 | 753,30K |
| 2026-09-08 | $102,87 | -1,17 % | $103,10 | $103,81 | $101,29 | 828,20K |
| 2026-09-04 | $104,09 | -0,73 % | $103,80 | $105,01 | $103,15 | 594,20K |
| 2026-09-03 | $104,86 | +2,41 % | $103,11 | $105,64 | $103,11 | 878,50K |
| 2026-09-02 | $102,39 | +1,33 % | $101,55 | $103,72 | $101,40 | 685,90K |
| 2026-09-01 | $101,05 | -0,27 % | $101,10 | $102,14 | $100,19 | 885,60K |
| 2026-08-31 | $101,32 | -1,20 % | $102,31 | $102,68 | $101,30 | 1,10M |
| 2026-08-28 | $102,55 | +1,37 % | $101,57 | $103,26 | $100,99 | 1,07M |
| 2026-08-27 | $101,16 | -0,37 % | $101,09 | $102,55 | $101,05 | 990,40K |
| 2026-08-26 | $101,54 | +0,97 % | $100,13 | $101,84 | $99,19 | 729,50K |
| 2026-08-25 | $100,56 | +1,43 % | $99,34 | $100,94 | $98,27 | 1,09M |
| 2026-08-24 | $99,14 | +1,41 % | $98,01 | $99,33 | $98,01 | 545,70K |
| 2026-08-21 | $97,76 | +0,28 % | $98,22 | $98,89 | $97,27 | 853,90K |
| 2026-08-20 | $97,49 | -0,62 % | $98,01 | $98,58 | $97,08 | 708,70K |
| 2026-08-19 | $98,10 | -2,06 % | $100,23 | $101,09 | $97,88 | 921,70K |
| 2026-08-18 | $100,16 | +0,02 % | $100,20 | $101,25 | $99,53 | 724,00K |
| 2026-08-17 | $100,14 | -1,36 % | $101,22 | $102,32 | $100,00 | 882,70K |
| 2026-08-14 | $101,52 | +0,44 % | $100,94 | $101,67 | $100,70 | 702,10K |
| 2026-08-13 | $101,08 | +1,60 % | $99,98 | $101,30 | $99,78 | 855,20K |
| 2026-08-12 | $99,49 | +1,29 % | $98,69 | $99,93 | $98,50 | 986,30K |
| 2026-08-11 | $98,22 | -2,01 % | $99,98 | $100,00 | $98,14 | 801,60K |
| 2026-08-10 | $100,23 | -1,15 % | $100,70 | $103,05 | $100,21 | 1,05M |
| 2026-08-07 | $101,40 | -0,10 % | $101,08 | $102,76 | $99,83 | 1,13M |
| 2026-08-06 | $101,50 | +1,39 % | $100,70 | $102,62 | $99,96 | 1,33M |
| 2026-08-05 | $100,11 | -0,57 % | $95,65 | $101,38 | $94,86 | 2,17M |
| 2026-08-04 | $100,68 | +0,61 % | $100,37 | $101,28 | $99,79 | 1,05M |
| 2026-08-03 | $100,07 | +0,64 % | $99,14 | $100,65 | $99,14 | 973,40K |
| 2026-07-31 | $99,43 | -0,84 % | $100,67 | $100,96 | $98,74 | 552,90K |
| 2026-07-30 | $100,27 | +1,47 % | $99,60 | $100,47 | $98,88 | 819,90K |
| 2026-07-29 | $98,82 | -1,19 % | $99,37 | $100,41 | $98,41 | 842,00K |
| 2026-07-28 | $100,01 | +1,01 % | $99,26 | $100,05 | $98,58 | 1,18M |
| 2026-07-27 | $99,01 | +0,43 % | $99,34 | $100,32 | $98,26 | 924,30K |
| 2026-07-24 | $98,59 | +1,86 % | $97,28 | $98,72 | $96,57 | 1,00M |
| 2026-07-23 | $96,79 | -1,76 % | $97,73 | $97,73 | $96,08 | 966,10K |
| 2026-07-22 | $98,52 | +0,27 % | $98,30 | $99,04 | $97,95 | 788,40K |
| 2026-07-21 | $98,25 | -0,37 % | $99,07 | $99,70 | $97,39 | 749,10K |
| 2026-07-20 | $98,61 | -1,12 % | $99,88 | $99,88 | $98,48 | 569,80K |
| 2026-07-17 | $99,73 | -0,85 % | $99,63 | $101,41 | $99,10 | 935,90K |
| 2026-07-16 | $100,59 | +2,13 % | $98,51 | $103,85 | $96,01 | 1,77M |
| 2026-07-15 | $98,49 | +0,19 % | $98,13 | $99,43 | $97,94 | 593,30K |
| 2026-07-14 | $98,30 | -0,67 % | $98,50 | $99,50 | $97,80 | 825,20K |
| 2026-07-13 | $98,96 | +1,44 % | $98,57 | $99,40 | $97,96 | 842,00K |
| 2026-07-10 | $97,56 | +1,07 % | $98,18 | $98,87 | $96,38 | 1,36M |
| 2026-07-09 | $96,53 | +0,35 % | $96,30 | $98,72 | $95,87 | 1,42M |
| 2026-07-08 | $96,19 | -0,22 % | $96,51 | $96,99 | $94,58 | 1,13M |
| 2026-07-07 | $96,40 | +0,12 % | $96,77 | $97,90 | $96,18 | 1,05M |
| 2026-07-06 | $96,28 | +2,02 % | $94,36 | $96,34 | $94,00 | 871,70K |
| 2026-07-02 | $94,37 | +1,79 % | $95,49 | $96,00 | $93,37 | 1,19M |
| 2026-07-01 | $92,71 | +2,41 % | $90,57 | $93,45 | $90,57 | 741,70K |
| 2026-06-30 | $90,53 | -0,36 % | $90,73 | $91,36 | $90,23 | 966,10K |
| 2026-06-29 | $90,86 | -0,31 % | $91,12 | $91,71 | $90,34 | 744,60K |
| 2026-06-26 | $91,14 | +1,83 % | $89,86 | $91,89 | $89,70 | 1,47M |
| 2026-06-25 | $89,50 | -0,72 % | $90,94 | $92,09 | $88,51 | 1,16M |
| 2026-06-24 | $90,15 | -2,06 % | $91,95 | $92,49 | $89,70 | 1,59M |
| 2026-06-23 | $92,05 | -0,34 % | $91,70 | $93,05 | $90,66 | 1,27M |
| 2026-06-22 | $92,36 | +2,39 % | $90,24 | $92,36 | $89,81 | 1,40M |
| 2026-06-18 | $90,20 | -0,36 % | $91,21 | $91,21 | $89,09 | 2,01M |
| 2026-06-17 | $90,53 | -0,60 % | $91,12 | $91,91 | $89,88 | 1,41M |
| 2026-06-16 | $91,08 | -0,10 % | $92,19 | $92,64 | $90,87 | 1,08M |
| 2026-06-15 | $91,17 | -0,34 % | $91,96 | $92,83 | $91,03 | 1,12M |
| 2026-06-12 | $91,48 | +0,64 % | $91,00 | $92,00 | $90,73 | 2,37M |
| 2026-06-11 | $90,90 | +1,97 % | $89,31 | $91,04 | $88,87 | 1,27M |
| 2026-06-10 | $89,14 | +0,76 % | $87,91 | $90,54 | $87,66 | 804,80K |
| 2026-06-09 | $88,47 | -0,01 % | $89,04 | $89,96 | $87,66 | 1,42M |
| 2026-06-08 | $88,48 | +2,06 % | $88,81 | $90,52 | $87,50 | 1,77M |
| 2026-06-05 | $86,69 | +3,28 % | $84,88 | $87,17 | $84,10 | 1,29M |
| 2026-06-04 | $83,94 | +2,25 % | $82,82 | $84,27 | $82,75 | 1,10M |
| 2026-06-03 | $82,09 | -0,56 % | $82,32 | $82,42 | $80,79 | 1,17M |
| 2026-06-02 | $82,55 | +1,20 % | $81,02 | $83,33 | $81,02 | 1,68M |
| 2026-06-01 | $81,57 | +0,43 % | $81,21 | $82,18 | $80,46 | 1,02M |
| 2026-05-29 | $81,22 | +1,42 % | $80,53 | $82,28 | $80,14 | 1,21M |
| 2026-05-28 | $80,08 | -1,09 % | $80,04 | $80,88 | $79,53 | 839,90K |
| 2026-05-27 | $80,96 | -1,76 % | $82,48 | $83,25 | $80,92 | 676,00K |
| 2026-05-26 | $82,41 | +0,02 % | $81,20 | $82,45 | $80,62 | 651,00K |