VirTra, Inc. VTSI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,75+0,03 (+1,10 %)
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 | $2,75 | +1,10 % | $2,73 | $2,78 | $2,72 | 16,73K |
| 2026-09-30 | $2,72 | +0,37 % | $2,69 | $2,81 | $2,69 | 18,00K |
| 2026-09-29 | $2,71 | -3,90 % | $2,82 | $2,83 | $2,71 | 22,90K |
| 2026-09-28 | $2,82 | -1,40 % | $2,82 | $2,84 | $2,82 | 8,30K |
| 2026-09-25 | $2,86 | -1,38 % | $2,89 | $2,89 | $2,84 | 11,00K |
| 2026-09-24 | $2,90 | +0,69 % | $2,88 | $2,92 | $2,87 | 18,30K |
| 2026-09-23 | $2,88 | 0,00 % | $2,88 | $2,88 | $2,86 | 9,00K |
| 2026-09-22 | $2,88 | -0,69 % | $2,88 | $2,92 | $2,88 | 9,00K |
| 2026-09-21 | $2,90 | -1,69 % | $2,95 | $2,95 | $2,90 | 13,40K |
| 2026-09-18 | $2,95 | +0,68 % | $2,91 | $2,95 | $2,88 | 24,90K |
| 2026-09-17 | $2,93 | +1,38 % | $2,88 | $2,95 | $2,87 | 19,20K |
| 2026-09-16 | $2,89 | -0,34 % | $3,04 | $3,04 | $2,87 | 25,70K |
| 2026-09-15 | $2,90 | -1,02 % | $2,99 | $3,01 | $2,88 | 39,60K |
| 2026-09-14 | $2,93 | -1,68 % | $3,01 | $3,01 | $2,93 | 12,80K |
| 2026-09-11 | $2,98 | +1,02 % | $2,95 | $3,04 | $2,94 | 3,20K |
| 2026-09-10 | $2,95 | +1,03 % | $2,90 | $2,99 | $2,90 | 16,40K |
| 2026-09-09 | $2,92 | -1,35 % | $2,96 | $3,03 | $2,91 | 21,40K |
| 2026-09-08 | $2,96 | -4,21 % | $3,08 | $3,08 | $2,96 | 52,50K |
| 2026-09-04 | $3,09 | +0,98 % | $3,10 | $3,10 | $3,03 | 6,70K |
| 2026-09-03 | $3,06 | +1,66 % | $3,02 | $3,06 | $3,02 | 11,20K |
| 2026-09-02 | $3,01 | +0,67 % | $3,01 | $3,08 | $2,98 | 19,90K |
| 2026-09-01 | $2,99 | -3,24 % | $3,14 | $3,14 | $2,97 | 36,60K |
| 2026-08-31 | $3,09 | +1,31 % | $3,04 | $3,14 | $3,04 | 13,90K |
| 2026-08-28 | $3,05 | -0,65 % | $3,03 | $3,06 | $2,97 | 31,30K |
| 2026-08-27 | $3,07 | -1,29 % | $3,11 | $3,11 | $3,01 | 19,30K |
| 2026-08-26 | $3,11 | +0,65 % | $3,09 | $3,15 | $3,01 | 13,80K |
| 2026-08-25 | $3,09 | +3,34 % | $3,03 | $3,09 | $2,99 | 21,10K |
| 2026-08-24 | $2,99 | -4,47 % | $3,15 | $3,15 | $2,95 | 36,60K |
| 2026-08-21 | $3,13 | +1,29 % | $3,17 | $3,29 | $3,08 | 65,20K |
| 2026-08-20 | $3,09 | -0,32 % | $3,10 | $3,15 | $3,08 | 61,10K |
| 2026-08-19 | $3,10 | +2,31 % | $3,04 | $3,17 | $3,04 | 15,50K |
| 2026-08-18 | $3,03 | -2,57 % | $3,11 | $3,12 | $3,03 | 21,30K |
| 2026-08-17 | $3,11 | -3,72 % | $3,25 | $3,26 | $3,09 | 81,00K |
| 2026-08-14 | $3,23 | -4,15 % | $3,37 | $3,56 | $3,09 | 109,40K |
| 2026-08-13 | $3,37 | +2,12 % | $3,30 | $3,48 | $3,24 | 104,10K |
| 2026-08-12 | $3,30 | +4,76 % | $3,17 | $3,36 | $3,11 | 56,50K |
| 2026-08-11 | $3,15 | +3,28 % | $3,06 | $3,16 | $3,05 | 14,60K |
| 2026-08-10 | $3,05 | 0,00 % | $3,05 | $3,15 | $3,03 | 43,80K |
| 2026-08-07 | $3,05 | -0,65 % | $3,09 | $3,14 | $3,02 | 17,40K |
| 2026-08-06 | $3,07 | +1,99 % | $2,97 | $3,07 | $2,97 | 15,50K |
| 2026-08-05 | $3,01 | -3,22 % | $3,19 | $3,19 | $3,00 | 25,30K |
| 2026-08-04 | $3,11 | +1,63 % | $3,01 | $3,15 | $3,01 | 43,50K |
| 2026-08-03 | $3,06 | -0,97 % | $3,07 | $3,10 | $3,01 | 28,30K |
| 2026-07-31 | $3,09 | -2,22 % | $3,16 | $3,17 | $3,05 | 15,80K |
| 2026-07-30 | $3,16 | +7,85 % | $2,95 | $3,16 | $2,93 | 45,10K |
| 2026-07-29 | $2,93 | -2,33 % | $3,00 | $3,00 | $2,88 | 45,50K |
| 2026-07-28 | $3,00 | -4,46 % | $3,16 | $3,25 | $3,00 | 25,60K |
| 2026-07-27 | $3,14 | -1,10 % | $3,17 | $3,19 | $3,11 | 15,70K |
| 2026-07-24 | $3,17 | +1,28 % | $3,14 | $3,24 | $3,12 | 45,60K |
| 2026-07-23 | $3,13 | +3,81 % | $3,02 | $3,19 | $2,95 | 52,70K |
| 2026-07-22 | $3,02 | -1,63 % | $3,07 | $3,11 | $2,96 | 30,70K |
| 2026-07-21 | $3,07 | +2,33 % | $3,02 | $3,20 | $3,01 | 32,00K |
| 2026-07-20 | $3,00 | -3,23 % | $3,08 | $3,08 | $2,99 | 46,50K |
| 2026-07-17 | $3,10 | +3,33 % | $2,96 | $3,10 | $2,96 | 32,70K |
| 2026-07-16 | $3,00 | -0,33 % | $3,02 | $3,03 | $2,94 | 69,60K |
| 2026-07-15 | $3,01 | -0,99 % | $3,04 | $3,08 | $3,01 | 40,30K |
| 2026-07-14 | $3,04 | -0,98 % | $3,07 | $3,13 | $3,02 | 57,10K |
| 2026-07-13 | $3,07 | -0,97 % | $3,10 | $3,11 | $3,06 | 31,30K |
| 2026-07-10 | $3,10 | +0,65 % | $3,08 | $3,11 | $3,05 | 31,90K |
| 2026-07-09 | $3,08 | +0,65 % | $3,06 | $3,12 | $3,02 | 28,50K |
| 2026-07-08 | $3,06 | +0,33 % | $3,03 | $3,08 | $3,03 | 22,80K |
| 2026-07-07 | $3,05 | -1,61 % | $3,10 | $3,15 | $3,03 | 55,20K |
| 2026-07-06 | $3,10 | -0,32 % | $3,11 | $3,20 | $3,10 | 33,20K |
| 2026-07-02 | $3,11 | -2,81 % | $3,20 | $3,28 | $3,11 | 67,80K |
| 2026-07-01 | $3,20 | +1,91 % | $3,15 | $3,25 | $3,11 | 44,20K |
| 2026-06-30 | $3,14 | -0,32 % | $3,15 | $3,24 | $3,12 | 30,30K |
| 2026-06-29 | $3,15 | -3,67 % | $3,25 | $3,28 | $3,12 | 32,40K |
| 2026-06-26 | $3,27 | +4,47 % | $3,13 | $3,29 | $3,13 | 44,10K |
| 2026-06-25 | $3,13 | -2,19 % | $3,19 | $3,30 | $3,10 | 42,70K |
| 2026-06-24 | $3,20 | -1,54 % | $3,25 | $3,26 | $3,15 | 58,70K |
| 2026-06-23 | $3,25 | -2,69 % | $3,33 | $3,37 | $3,25 | 19,60K |
| 2026-06-22 | $3,34 | -0,30 % | $3,34 | $3,56 | $3,29 | 165,00K |
| 2026-06-18 | $3,35 | -1,33 % | $3,41 | $3,41 | $3,27 | 79,10K |
| 2026-06-17 | $3,39 | -0,15 % | $3,41 | $3,43 | $3,39 | 8,60K |
| 2026-06-16 | $3,40 | -0,87 % | $3,43 | $3,47 | $3,35 | 45,20K |
| 2026-06-15 | $3,43 | -1,44 % | $3,49 | $3,58 | $3,43 | 34,90K |
| 2026-06-12 | $3,48 | +2,05 % | $3,42 | $3,51 | $3,36 | 19,90K |
| 2026-06-11 | $3,41 | -1,45 % | $3,48 | $3,48 | $3,31 | 29,60K |
| 2026-06-10 | $3,46 | +4,22 % | $3,35 | $3,52 | $3,24 | 132,30K |
| 2026-06-09 | $3,32 | -0,90 % | $3,37 | $3,41 | $3,30 | 51,00K |
| 2026-06-08 | $3,35 | 0,00 % | $3,41 | $3,41 | $3,29 | 35,10K |
| 2026-06-05 | $3,35 | -2,62 % | $3,42 | $3,44 | $3,26 | 36,10K |
| 2026-06-04 | $3,44 | +3,61 % | $3,31 | $3,48 | $3,29 | 58,10K |
| 2026-06-03 | $3,32 | +0,91 % | $3,29 | $3,36 | $3,20 | 41,20K |
| 2026-06-02 | $3,29 | -1,20 % | $3,33 | $3,35 | $3,23 | 46,40K |
| 2026-06-01 | $3,33 | -2,92 % | $3,38 | $3,45 | $3,22 | 107,50K |
| 2026-05-29 | $3,43 | -2,00 % | $3,50 | $3,50 | $3,36 | 69,60K |
| 2026-05-28 | $3,50 | +0,57 % | $3,51 | $3,62 | $3,45 | 40,50K |
| 2026-05-27 | $3,48 | +2,35 % | $3,40 | $3,56 | $3,40 | 27,70K |
| 2026-05-26 | $3,40 | -2,02 % | $3,55 | $3,57 | $3,37 | 51,80K |