4,260$
-3,84%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,47 | 4,49 | 4,20 | 4,24 | -4,29% | 1.091.181,00 |
| 20.02.2025 | 4,43 | 4,46 | 4,25 | 4,43 | 0,45% | 985.902,00 |
| 19.02.2025 | 4,56 | 4,64 | 4,41 | 4,41 | -3,29% | 982.109,00 |
| 18.02.2025 | 4,46 | 4,63 | 4,37 | 4,56 | 4,35% | 1.639.023,00 |
| 14.02.2025 | 4,32 | 4,46 | 4,23 | 4,37 | 2,34% | 905.533,00 |
| 13.02.2025 | 4,13 | 4,35 | 4,06 | 4,27 | 4,15% | 1.019.951,00 |
| 12.02.2025 | 4,02 | 4,21 | 4,00 | 4,10 | 0,00% | 1.032.252,00 |
| 11.02.2025 | 4,31 | 4,32 | 4,05 | 4,10 | -4,43% | 1.311.297,00 |
| 10.02.2025 | 4,29 | 4,43 | 4,13 | 4,29 | 0,00% | 2.068.278,00 |
| 07.02.2025 | 4,50 | 4,58 | 4,23 | 4,29 | -4,67% | 1.984.428,00 |
| 06.02.2025 | 4,56 | 4,65 | 4,46 | 4,50 | -1,32% | 1.231.467,00 |
| 05.02.2025 | 4,80 | 4,81 | 4,55 | 4,56 | -4,00% | 1.044.470,00 |
| 04.02.2025 | 4,58 | 4,81 | 4,49 | 4,75 | 4,17% | 1.588.956,00 |
| 03.02.2025 | 4,53 | 4,66 | 4,46 | 4,56 | -4,20% | 1.078.783,00 |
| 31.01.2025 | 4,78 | 5,02 | 4,66 | 4,76 | 0,42% | 1.824.307,00 |
| 30.01.2025 | 4,56 | 4,85 | 4,52 | 4,74 | 5,33% | 2.047.629,00 |
| 29.01.2025 | 4,58 | 4,60 | 4,39 | 4,50 | -1,75% | 2.049.329,00 |
| 28.01.2025 | 5,02 | 5,06 | 4,56 | 4,58 | -8,22% | 3.270.818,00 |
| 27.01.2025 | 5,22 | 5,42 | 4,91 | 4,99 | -6,90% | 3.669.703,00 |
| 24.01.2025 | 5,40 | 5,74 | 5,30 | 5,36 | -0,19% | 2.562.206,00 |
| 23.01.2025 | 5,35 | 5,49 | 5,19 | 5,37 | 0,00% | 1.514.213,00 |
| 22.01.2025 | 5,51 | 5,57 | 5,33 | 5,37 | -2,19% | 1.782.690,00 |
| 21.01.2025 | 5,32 | 5,71 | 5,10 | 5,49 | 6,60% | 5.144.599,00 |
| 17.01.2025 | 5,38 | 5,38 | 5,06 | 5,15 | -2,46% | 2.189.479,00 |
| 16.01.2025 | 5,37 | 5,42 | 5,26 | 5,28 | 0,00% | 1.241.560,00 |
| 15.01.2025 | 5,50 | 5,52 | 5,28 | 5,28 | -0,75% | 1.430.818,00 |
| 14.01.2025 | 5,61 | 5,65 | 5,31 | 5,32 | -2,74% | 1.066.278,00 |
| 13.01.2025 | 5,69 | 5,69 | 5,23 | 5,47 | -5,85% | 2.268.389,00 |
| 10.01.2025 | 5,83 | 5,89 | 5,55 | 5,81 | -1,53% | 1.961.366,00 |
| 08.01.2025 | 6,10 | 6,12 | 5,81 | 5,90 | -5,45% | 2.119.934,00 |
| 07.01.2025 | 6,56 | 6,60 | 6,18 | 6,24 | -2,95% | 1.031.497,00 |
| 06.01.2025 | 6,69 | 6,74 | 6,43 | 6,43 | -1,53% | 1.117.275,00 |
| 03.01.2025 | 6,10 | 6,67 | 6,04 | 6,53 | 7,76% | 2.500.516,00 |
| 02.01.2025 | 6,04 | 6,19 | 5,90 | 6,06 | 3,06% | 1.360.730,00 |
| 31.12.2024 | 6,07 | 6,22 | 5,82 | 5,88 | -1,67% | 1.671.757,00 |
| 30.12.2024 | 6,23 | 6,24 | 5,82 | 5,98 | -6,27% | 2.358.798,00 |
| 27.12.2024 | 6,51 | 6,77 | 6,36 | 6,38 | -1,85% | 1.684.378,00 |
| 26.12.2024 | 6,16 | 6,67 | 6,07 | 6,50 | 4,67% | 1.664.109,00 |
| 24.12.2024 | 6,15 | 6,22 | 5,94 | 6,21 | 1,47% | 595.958,00 |
| 23.12.2024 | 6,12 | 6,22 | 6,02 | 6,12 | 0,33% | 1.074.142,00 |
| 20.12.2024 | 5,90 | 6,36 | 5,88 | 6,10 | 2,01% | 2.884.855,00 |
| 19.12.2024 | 6,29 | 6,36 | 5,92 | 5,98 | -3,39% | 1.712.489,00 |
| 18.12.2024 | 6,62 | 6,76 | 6,04 | 6,19 | -5,78% | 1.808.043,00 |
| 17.12.2024 | 6,45 | 6,82 | 6,35 | 6,57 | 0,00% | 1.426.348,00 |
| 16.12.2024 | 6,43 | 6,68 | 6,16 | 6,57 | 1,39% | 2.384.289,00 |
| 13.12.2024 | 6,39 | 6,58 | 6,36 | 6,48 | 1,41% | 1.105.090,00 |
| 12.12.2024 | 6,43 | 6,62 | 6,35 | 6,39 | -1,54% | 855.114,00 |
| 11.12.2024 | 6,51 | 6,56 | 6,21 | 6,49 | 0,00% | 1.628.156,00 |
| 10.12.2024 | 6,51 | 6,62 | 6,37 | 6,49 | -1,22% | 994.640,00 |
| 09.12.2024 | 6,58 | 6,80 | 6,45 | 6,57 | 1,39% | 1.648.819,00 |
| 06.12.2024 | 6,44 | 6,58 | 6,25 | 6,48 | 2,86% | 1.860.429,00 |
| 05.12.2024 | 6,70 | 6,77 | 6,28 | 6,30 | -5,41% | 2.283.533,00 |
| 04.12.2024 | 6,76 | 6,76 | 6,51 | 6,66 | -0,45% | 1.929.248,00 |
| 03.12.2024 | 6,90 | 6,99 | 6,64 | 6,69 | -4,70% | 1.810.632,00 |
| 02.12.2024 | 7,45 | 7,59 | 6,96 | 7,02 | -3,84% | 1.857.180,00 |
| 29.11.2024 | 7,13 | 7,57 | 7,06 | 7,30 | 3,84% | 1.638.910,00 |
| 27.11.2024 | 7,20 | 7,46 | 6,93 | 7,03 | 0,29% | 1.591.544,00 |
| 26.11.2024 | 7,32 | 7,41 | 6,98 | 7,01 | -6,53% | 1.625.468,00 |
| 25.11.2024 | 7,47 | 8,00 | 7,10 | 7,50 | 4,90% | 3.654.099,00 |
| 22.11.2024 | 6,80 | 7,47 | 6,79 | 7,15 | 6,40% | 2.861.129,00 |
| 21.11.2024 | 6,75 | 6,88 | 6,57 | 6,72 | 0,60% | 1.340.231,00 |
| 20.11.2024 | 6,79 | 6,84 | 6,53 | 6,68 | -1,91% | 1.532.740,00 |
| 19.11.2024 | 6,81 | 6,96 | 6,58 | 6,81 | -2,16% | 1.164.528,00 |
| 18.11.2024 | 6,87 | 7,21 | 6,64 | 6,96 | 2,81% | 1.761.065,00 |
| 15.11.2024 | 6,60 | 6,95 | 6,59 | 6,77 | 2,89% | 1.296.411,00 |
| 14.11.2024 | 7,25 | 7,44 | 6,50 | 6,58 | -7,06% | 2.281.393,00 |
| 13.11.2024 | 7,34 | 8,19 | 7,07 | 7,08 | 0,28% | 4.184.536,00 |
| 12.11.2024 | 7,37 | 7,70 | 6,71 | 7,06 | -6,49% | 2.963.404,00 |
| 11.11.2024 | 6,45 | 7,70 | 6,38 | 7,55 | 21,38% | 6.090.546,00 |
| 08.11.2024 | 6,29 | 6,29 | 6,07 | 6,22 | -0,96% | 2.047.151,00 |
| 07.11.2024 | 6,25 | 6,67 | 6,20 | 6,28 | -11,80% | 4.233.975,00 |
| 06.11.2024 | 7,15 | 7,16 | 6,72 | 7,12 | 3,49% | 1.831.756,00 |
| 05.11.2024 | 6,46 | 6,90 | 6,41 | 6,88 | 7,17% | 999.803,00 |
| 04.11.2024 | 6,51 | 6,56 | 6,33 | 6,42 | -2,87% | 999.122,00 |
| 01.11.2024 | 6,70 | 6,83 | 6,56 | 6,61 | 0,61% | 687.151,00 |
| 31.10.2024 | 6,88 | 6,90 | 6,29 | 6,57 | -3,24% | 1.470.946,00 |
| 30.10.2024 | 7,24 | 7,54 | 6,77 | 6,79 | -7,62% | 1.687.807,00 |
| 29.10.2024 | 7,60 | 7,69 | 7,28 | 7,35 | -5,04% | 1.152.095,00 |
| 28.10.2024 | 7,21 | 7,87 | 7,14 | 7,74 | 9,79% | 2.546.296,00 |
| 25.10.2024 | 7,28 | 7,28 | 6,95 | 7,05 | -1,40% | 689.400,00 |
| 24.10.2024 | 7,16 | 7,45 | 7,05 | 7,15 | 0,85% | 806.943,00 |
| 23.10.2024 | 7,29 | 7,31 | 6,89 | 7,09 | -3,41% | 1.397.750,00 |
| 22.10.2024 | 7,24 | 7,61 | 7,19 | 7,34 | 0,96% | 1.724.195,00 |
| 21.10.2024 | 7,75 | 8,11 | 6,96 | 7,27 | -5,71% | 2.448.642,00 |
| 18.10.2024 | 7,12 | 7,82 | 7,09 | 7,71 | 9,21% | 2.203.196,00 |
| 17.10.2024 | 7,15 | 7,17 | 6,84 | 7,06 | -1,26% | 958.879,00 |
| 16.10.2024 | 6,89 | 7,40 | 6,86 | 7,15 | 5,61% | 1.649.712,00 |
| 15.10.2024 | 6,58 | 6,87 | 6,54 | 6,77 | 2,73% | 1.174.192,00 |
| 14.10.2024 | 6,28 | 6,59 | 6,13 | 6,59 | 5,44% | 1.517.355,00 |
| 11.10.2024 | 6,11 | 6,30 | 6,09 | 6,25 | 1,96% | 860.029,00 |
| 10.10.2024 | 6,10 | 6,17 | 5,99 | 6,13 | -0,16% | 524.929,00 |
| 09.10.2024 | 6,20 | 6,41 | 6,06 | 6,14 | -0,49% | 654.550,00 |
| 08.10.2024 | 6,11 | 6,24 | 6,04 | 6,17 | 0,33% | 676.930,00 |
| 07.10.2024 | 6,12 | 6,15 | 5,95 | 6,15 | 0,82% | 807.713,00 |
| 04.10.2024 | 5,83 | 6,16 | 5,82 | 6,10 | 4,63% | 1.289.115,00 |
| 03.10.2024 | 5,94 | 5,97 | 5,74 | 5,83 | -3,32% | 1.215.357,00 |
| 02.10.2024 | 5,85 | 6,07 | 5,72 | 6,03 | 3,25% | 1.246.244,00 |
| 01.10.2024 | 6,04 | 6,08 | 5,83 | 5,84 | -4,26% | 1.060.045,00 |
| 30.09.2024 | 6,17 | 6,20 | 5,99 | 6,10 | -1,93% | 1.178.251,00 |
| 27.09.2024 | 6,17 | 6,40 | 6,12 | 6,22 | 3,15% | 873.877,00 |