3,190$
6,33%
Echtzeit-Aktienkurs Virgin Galactic Holdings
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 3,03 | 3,26 | 3,02 | 3,18 | 6,00% | 8.097.099,00 |
| 21.01.2026 | 3,03 | 3,11 | 2,87 | 3,00 | 0,00% | 6.019.059,00 |
| 20.01.2026 | 3,06 | 3,22 | 2,98 | 3,00 | -3,23% | 6.065.456,00 |
| 16.01.2026 | 3,08 | 3,32 | 3,07 | 3,10 | 2,31% | 6.085.824,00 |
| 15.01.2026 | 3,10 | 3,10 | 3,02 | 3,03 | -1,94% | 3.402.609,00 |
| 14.01.2026 | 3,07 | 3,17 | 3,03 | 3,09 | 0,65% | 4.490.674,00 |
| 13.01.2026 | 3,23 | 3,25 | 3,05 | 3,07 | -3,76% | 3.645.193,00 |
| 12.01.2026 | 3,17 | 3,22 | 3,04 | 3,19 | 0,31% | 4.962.254,00 |
| 09.01.2026 | 3,19 | 3,34 | 3,16 | 3,18 | 0,95% | 5.328.644,00 |
| 08.01.2026 | 3,18 | 3,29 | 3,11 | 3,15 | -0,63% | 4.087.117,00 |
| 07.01.2026 | 3,32 | 3,32 | 3,16 | 3,17 | -5,37% | 3.718.138,00 |
| 06.01.2026 | 3,29 | 3,36 | 3,17 | 3,35 | 3,08% | 5.226.583,00 |
| 05.01.2026 | 3,31 | 3,37 | 3,23 | 3,25 | -1,22% | 4.267.541,00 |
| 02.01.2026 | 3,28 | 3,34 | 3,16 | 3,29 | 2,49% | 3.279.213,00 |
| 31.12.2025 | 3,28 | 3,29 | 3,15 | 3,21 | -2,73% | 3.219.908,00 |
| 30.12.2025 | 3,16 | 3,33 | 3,16 | 3,30 | 4,76% | 4.130.234,00 |
| 29.12.2025 | 3,10 | 3,22 | 3,08 | 3,15 | -0,32% | 3.757.504,00 |
| 26.12.2025 | 3,32 | 3,32 | 3,10 | 3,16 | -5,39% | 6.661.697,00 |
| 24.12.2025 | 3,64 | 3,64 | 3,28 | 3,34 | -5,11% | 4.497.161,00 |
| 23.12.2025 | 3,76 | 3,80 | 3,52 | 3,52 | -4,86% | 5.446.403,00 |
| 22.12.2025 | 3,58 | 4,04 | 3,54 | 3,70 | 5,71% | 11.622.321,00 |
| 19.12.2025 | 3,29 | 3,60 | 3,27 | 3,50 | 6,71% | 7.943.873,00 |
| 18.12.2025 | 3,34 | 3,42 | 3,26 | 3,28 | 2,18% | 5.103.067,00 |
| 17.12.2025 | 3,20 | 3,38 | 3,04 | 3,21 | 3,55% | 7.739.075,00 |
| 16.12.2025 | 3,05 | 3,19 | 2,93 | 3,10 | 2,65% | 5.526.316,00 |
| 15.12.2025 | 3,30 | 3,31 | 2,92 | 3,02 | -6,79% | 9.497.678,00 |
| 12.12.2025 | 3,53 | 3,59 | 3,24 | 3,24 | -8,73% | 7.060.585,00 |
| 11.12.2025 | 3,61 | 3,62 | 3,50 | 3,55 | -0,84% | 4.025.382,00 |
| 10.12.2025 | 3,83 | 3,83 | 3,57 | 3,58 | -6,04% | 5.554.432,00 |
| 09.12.2025 | 3,99 | 4,02 | 3,60 | 3,81 | -16,26% | 15.681.280,00 |
| 08.12.2025 | 4,37 | 4,57 | 4,30 | 4,55 | 5,57% | 2.672.720,00 |
| 05.12.2025 | 4,47 | 4,50 | 4,22 | 4,31 | -4,01% | 2.346.711,00 |
| 04.12.2025 | 4,23 | 4,50 | 4,18 | 4,49 | 3,22% | 4.420.166,00 |
| 03.12.2025 | 3,92 | 4,37 | 3,88 | 4,35 | 11,54% | 3.656.684,00 |
| 02.12.2025 | 3,85 | 4,02 | 3,82 | 3,90 | 2,90% | 1.988.696,00 |
| 01.12.2025 | 3,82 | 3,92 | 3,71 | 3,79 | -2,07% | 1.495.643,00 |
| 28.11.2025 | 3,73 | 3,90 | 3,72 | 3,87 | 4,59% | 1.793.156,00 |
| 26.11.2025 | 3,54 | 3,73 | 3,50 | 3,70 | 5,41% | 1.749.664,00 |
| 25.11.2025 | 3,36 | 3,53 | 3,34 | 3,51 | 4,46% | 1.805.459,00 |
| 24.11.2025 | 3,38 | 3,39 | 3,20 | 3,36 | -0,59% | 2.722.874,00 |
| 21.11.2025 | 3,40 | 3,50 | 3,22 | 3,38 | -1,46% | 2.649.511,00 |
| 20.11.2025 | 3,56 | 3,79 | 3,43 | 3,43 | -0,87% | 3.439.266,00 |
| 19.11.2025 | 3,62 | 3,62 | 3,41 | 3,46 | -2,54% | 1.993.819,00 |
| 18.11.2025 | 3,50 | 3,59 | 3,35 | 3,55 | -0,84% | 2.501.254,00 |
| 17.11.2025 | 3,64 | 3,76 | 3,51 | 3,58 | -2,45% | 2.676.793,00 |
| 14.11.2025 | 3,26 | 3,79 | 3,25 | 3,67 | 10,88% | 6.109.965,00 |
| 13.11.2025 | 3,56 | 3,60 | 3,28 | 3,31 | -8,56% | 4.554.516,00 |
| 12.11.2025 | 3,68 | 3,84 | 3,60 | 3,62 | -0,55% | 2.196.504,00 |
| 11.11.2025 | 3,60 | 3,64 | 3,50 | 3,64 | 1,39% | 1.991.909,00 |
| 10.11.2025 | 3,70 | 3,75 | 3,58 | 3,59 | 0,00% | 1.613.150,00 |
| 07.11.2025 | 3,50 | 3,61 | 3,35 | 3,59 | 0,28% | 2.487.309,00 |
| 06.11.2025 | 3,67 | 3,70 | 3,56 | 3,58 | -1,65% | 1.833.277,00 |
| 05.11.2025 | 3,49 | 3,73 | 3,47 | 3,64 | 4,00% | 2.319.020,00 |
| 04.11.2025 | 3,56 | 3,68 | 3,50 | 3,50 | -4,37% | 3.001.932,00 |
| 03.11.2025 | 3,95 | 3,95 | 3,62 | 3,66 | -7,11% | 3.620.788,00 |
| 31.10.2025 | 3,83 | 4,20 | 3,78 | 3,94 | 3,14% | 7.712.892,00 |
| 30.10.2025 | 3,92 | 3,97 | 3,81 | 3,82 | -4,98% | 2.688.936,00 |
| 29.10.2025 | 4,12 | 4,17 | 3,97 | 4,02 | -0,74% | 2.972.529,00 |
| 28.10.2025 | 4,16 | 4,16 | 3,98 | 4,05 | -2,88% | 3.574.884,00 |
| 27.10.2025 | 4,11 | 4,22 | 4,00 | 4,17 | 4,25% | 3.455.339,00 |
| 24.10.2025 | 4,01 | 4,28 | 3,98 | 4,00 | 0,76% | 4.460.033,00 |
| 23.10.2025 | 3,77 | 4,03 | 3,67 | 3,97 | 6,72% | 3.808.952,00 |
| 22.10.2025 | 3,89 | 3,93 | 3,54 | 3,72 | -5,58% | 5.109.819,00 |
| 21.10.2025 | 4,10 | 4,10 | 3,86 | 3,94 | -4,83% | 3.664.258,00 |
| 20.10.2025 | 4,15 | 4,23 | 4,03 | 4,14 | 1,47% | 2.781.537,00 |
| 17.10.2025 | 4,40 | 4,48 | 4,02 | 4,08 | -7,90% | 5.426.982,00 |
| 16.10.2025 | 4,74 | 5,23 | 4,37 | 4,43 | -3,70% | 10.796.350,00 |
| 15.10.2025 | 4,74 | 4,98 | 4,48 | 4,60 | -1,08% | 6.214.155,00 |
| 14.10.2025 | 4,22 | 4,67 | 4,01 | 4,65 | 6,41% | 7.409.129,00 |
| 13.10.2025 | 4,14 | 4,37 | 3,96 | 4,37 | 6,85% | 5.909.535,00 |
| 10.10.2025 | 4,10 | 4,69 | 4,02 | 4,09 | 0,74% | 11.670.146,00 |
| 09.10.2025 | 4,20 | 4,25 | 3,99 | 4,06 | -1,46% | 2.619.167,00 |
| 08.10.2025 | 3,99 | 4,38 | 3,99 | 4,12 | 3,78% | 5.524.332,00 |
| 07.10.2025 | 4,07 | 4,64 | 3,91 | 3,97 | -2,70% | 8.495.654,00 |
| 06.10.2025 | 4,37 | 4,40 | 4,07 | 4,08 | -4,56% | 3.835.262,00 |
| 03.10.2025 | 4,08 | 4,42 | 4,07 | 4,28 | 5,82% | 771.852,00 |
| 02.10.2025 | 3,91 | 4,09 | 3,83 | 4,04 | 5,21% | 3.925.977,00 |
| 01.10.2025 | 3,79 | 4,12 | 3,77 | 3,84 | -0,52% | 5.101.520,00 |
| 30.09.2025 | 3,46 | 3,90 | 3,46 | 3,86 | 9,97% | 7.332.066,00 |
| 29.09.2025 | 3,45 | 3,54 | 3,33 | 3,51 | 2,63% | 2.839.270,00 |
| 26.09.2025 | 3,50 | 3,56 | 3,35 | 3,42 | -1,44% | 2.260.988,00 |
| 25.09.2025 | 3,60 | 3,65 | 3,37 | 3,47 | -7,22% | 3.997.806,00 |
| 24.09.2025 | 3,89 | 4,07 | 3,68 | 3,74 | -0,27% | 4.274.915,00 |
| 23.09.2025 | 3,40 | 4,00 | 3,39 | 3,75 | 11,61% | 13.346.512,00 |
| 22.09.2025 | 3,26 | 3,54 | 3,24 | 3,36 | 2,13% | 4.835.168,00 |
| 19.09.2025 | 3,31 | 3,36 | 3,27 | 3,29 | 0,00% | 2.946.695,00 |
| 18.09.2025 | 3,31 | 3,37 | 3,23 | 3,29 | 1,23% | 2.371.295,00 |
| 17.09.2025 | 3,28 | 3,43 | 3,24 | 3,25 | -0,91% | 4.438.682,00 |
| 16.09.2025 | 3,30 | 3,36 | 3,22 | 3,28 | 0,00% | 2.007.876,00 |
| 15.09.2025 | 3,35 | 3,46 | 3,23 | 3,28 | -0,91% | 2.806.654,00 |
| 12.09.2025 | 3,28 | 3,40 | 3,23 | 3,31 | 1,53% | 3.343.818,00 |
| 11.09.2025 | 3,14 | 3,42 | 3,13 | 3,26 | 4,15% | 4.043.977,00 |
| 10.09.2025 | 3,18 | 3,20 | 3,12 | 3,13 | -1,26% | 1.281.051,00 |
| 09.09.2025 | 3,20 | 3,24 | 3,14 | 3,17 | -2,46% | 1.125.684,00 |
| 08.09.2025 | 3,24 | 3,30 | 3,17 | 3,25 | 0,93% | 1.777.062,00 |
| 05.09.2025 | 3,12 | 3,25 | 3,06 | 3,22 | 4,55% | 2.182.419,00 |
| 04.09.2025 | 3,08 | 3,10 | 3,04 | 3,08 | 0,00% | 729.344,00 |
| 03.09.2025 | 3,07 | 3,15 | 3,06 | 3,08 | -0,32% | 1.382.520,00 |
| 02.09.2025 | 3,08 | 3,12 | 2,98 | 3,09 | -0,64% | 1.769.035,00 |
| 29.08.2025 | 3,15 | 3,15 | 3,07 | 3,11 | -0,64% | 1.599.440,00 |