3,290$
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 3,16 | 3,21 | 3,05 | 3,13 | 1,29% | 1.687.101,00 |
| 27.08.2025 | 3,14 | 3,16 | 3,08 | 3,09 | -1,59% | 2.232.018,00 |
| 26.08.2025 | 3,34 | 3,35 | 3,12 | 3,14 | -5,14% | 2.520.122,00 |
| 25.08.2025 | 3,19 | 3,48 | 3,18 | 3,31 | 5,08% | 6.100.364,00 |
| 22.08.2025 | 3,05 | 3,16 | 2,99 | 3,15 | 5,35% | 2.850.518,00 |
| 21.08.2025 | 2,95 | 3,02 | 2,94 | 2,99 | 0,34% | 1.228.447,00 |
| 20.08.2025 | 2,96 | 3,01 | 2,93 | 2,98 | 0,34% | 1.021.168,00 |
| 19.08.2025 | 3,02 | 3,03 | 2,92 | 2,97 | -1,00% | 1.725.559,00 |
| 18.08.2025 | 2,99 | 3,04 | 2,97 | 3,00 | 0,33% | 1.638.270,00 |
| 15.08.2025 | 3,01 | 3,08 | 2,96 | 2,99 | -0,99% | 1.788.056,00 |
| 14.08.2025 | 3,00 | 3,04 | 2,93 | 3,02 | -0,66% | 2.306.106,00 |
| 13.08.2025 | 3,07 | 3,08 | 2,92 | 3,04 | 1,67% | 3.524.768,00 |
| 12.08.2025 | 3,04 | 3,08 | 2,93 | 2,99 | 0,67% | 3.075.396,00 |
| 11.08.2025 | 3,09 | 3,10 | 2,92 | 2,97 | -4,19% | 4.372.327,00 |
| 08.08.2025 | 3,26 | 3,29 | 3,08 | 3,10 | -9,36% | 4.368.232,00 |
| 07.08.2025 | 3,80 | 3,90 | 3,36 | 3,42 | -9,52% | 6.079.801,00 |
| 06.08.2025 | 3,96 | 3,96 | 3,73 | 3,78 | -5,26% | 2.539.824,00 |
| 05.08.2025 | 3,94 | 3,99 | 3,86 | 3,99 | 2,84% | 1.991.544,00 |
| 04.08.2025 | 3,71 | 3,94 | 3,71 | 3,88 | 5,43% | 2.748.575,00 |
| 01.08.2025 | 3,67 | 3,78 | 3,56 | 3,68 | -3,16% | 2.480.382,00 |
| 31.07.2025 | 3,66 | 3,84 | 3,65 | 3,80 | 3,54% | 2.131.595,00 |
| 30.07.2025 | 3,70 | 3,79 | 3,61 | 3,67 | -1,87% | 1.808.225,00 |
| 29.07.2025 | 3,93 | 3,94 | 3,66 | 3,74 | -4,59% | 3.289.890,00 |
| 28.07.2025 | 4,16 | 4,18 | 3,87 | 3,92 | -5,31% | 3.102.076,00 |
| 25.07.2025 | 4,33 | 4,33 | 4,05 | 4,14 | -4,17% | 2.835.352,00 |
| 24.07.2025 | 4,46 | 4,46 | 4,21 | 4,32 | -2,70% | 2.993.788,00 |
| 23.07.2025 | 4,05 | 4,63 | 4,04 | 4,44 | 10,17% | 8.370.319,00 |
| 22.07.2025 | 4,34 | 4,53 | 3,93 | 4,03 | -6,50% | 6.867.694,00 |
| 21.07.2025 | 4,10 | 4,37 | 3,98 | 4,31 | 11,37% | 9.421.620,00 |
| 18.07.2025 | 3,69 | 4,14 | 3,58 | 3,87 | 3,48% | 8.709.849,00 |
| 17.07.2025 | 3,47 | 4,14 | 3,46 | 3,74 | 15,08% | 17.025.833,00 |
| 16.07.2025 | 3,17 | 3,29 | 3,09 | 3,25 | 2,85% | 2.455.151,00 |
| 15.07.2025 | 3,24 | 3,35 | 3,14 | 3,16 | -1,56% | 2.794.058,00 |
| 14.07.2025 | 3,14 | 3,23 | 3,09 | 3,21 | 2,88% | 2.126.771,00 |
| 11.07.2025 | 3,02 | 3,14 | 3,01 | 3,12 | 2,30% | 2.345.980,00 |
| 10.07.2025 | 2,90 | 3,07 | 2,89 | 3,05 | 4,81% | 2.903.731,00 |
| 09.07.2025 | 2,79 | 3,03 | 2,77 | 2,91 | 5,05% | 3.541.397,00 |
| 08.07.2025 | 2,78 | 2,87 | 2,77 | 2,77 | 0,00% | 2.145.303,00 |
| 07.07.2025 | 2,82 | 2,83 | 2,72 | 2,77 | -1,42% | 1.591.563,00 |
| 03.07.2025 | 2,85 | 2,86 | 2,78 | 2,81 | -0,71% | 1.104.620,00 |
| 02.07.2025 | 2,86 | 2,91 | 2,79 | 2,83 | 0,35% | 2.450.184,00 |
| 01.07.2025 | 2,79 | 2,86 | 2,68 | 2,82 | 3,30% | 2.462.261,00 |
| 30.06.2025 | 2,87 | 2,88 | 2,73 | 2,73 | -4,55% | 2.972.400,00 |
| 27.06.2025 | 2,97 | 2,98 | 2,86 | 2,86 | -3,38% | 5.651.862,00 |
| 26.06.2025 | 2,91 | 2,98 | 2,90 | 2,96 | 2,07% | 1.487.765,00 |
| 25.06.2025 | 2,97 | 2,97 | 2,88 | 2,90 | -1,36% | 1.618.092,00 |
| 24.06.2025 | 3,01 | 3,02 | 2,92 | 2,94 | -0,34% | 1.898.511,00 |
| 23.06.2025 | 2,95 | 3,01 | 2,84 | 2,95 | -1,34% | 2.642.699,00 |
| 20.06.2025 | 3,03 | 3,05 | 2,91 | 2,99 | 0,00% | 2.568.725,00 |
| 18.06.2025 | 2,95 | 3,05 | 2,93 | 2,99 | 1,01% | 1.475.979,00 |
| 17.06.2025 | 3,03 | 3,04 | 2,93 | 2,96 | -3,27% | 2.233.888,00 |
| 16.06.2025 | 3,05 | 3,14 | 3,01 | 3,06 | 2,00% | 2.063.234,00 |
| 13.06.2025 | 2,99 | 3,04 | 2,90 | 3,00 | -0,33% | 2.276.676,00 |
| 12.06.2025 | 3,15 | 3,15 | 3,00 | 3,01 | -5,35% | 4.253.350,00 |
| 11.06.2025 | 3,44 | 3,45 | 3,16 | 3,18 | -7,02% | 6.022.737,00 |
| 10.06.2025 | 3,56 | 3,56 | 3,30 | 3,42 | -2,29% | 5.441.329,00 |
| 09.06.2025 | 3,30 | 3,78 | 3,24 | 3,50 | 8,70% | 10.275.825,00 |
| 06.06.2025 | 3,46 | 3,64 | 3,18 | 3,22 | 2,88% | 10.167.236,00 |
| 05.06.2025 | 3,39 | 3,40 | 3,07 | 3,13 | -7,12% | 3.996.986,00 |
| 04.06.2025 | 3,25 | 3,46 | 3,20 | 3,37 | 4,01% | 3.036.943,00 |
| 03.06.2025 | 3,15 | 3,24 | 3,06 | 3,24 | 3,85% | 2.299.921,00 |
| 02.06.2025 | 3,20 | 3,20 | 3,09 | 3,12 | -2,80% | 1.966.213,00 |
| 30.05.2025 | 3,34 | 3,35 | 3,15 | 3,21 | -4,75% | 2.793.754,00 |
| 29.05.2025 | 3,44 | 3,48 | 3,29 | 3,37 | -1,46% | 2.840.044,00 |
| 28.05.2025 | 3,56 | 3,62 | 3,36 | 3,42 | -3,93% | 3.286.943,00 |
| 27.05.2025 | 3,78 | 3,91 | 3,46 | 3,56 | -4,30% | 4.950.914,00 |
| 23.05.2025 | 3,60 | 3,93 | 3,52 | 3,72 | 1,09% | 5.749.094,00 |
| 22.05.2025 | 3,68 | 3,87 | 3,67 | 3,68 | -1,08% | 4.227.718,00 |
| 21.05.2025 | 4,00 | 4,00 | 3,64 | 3,72 | -7,69% | 6.518.763,00 |
| 20.05.2025 | 4,42 | 4,72 | 3,94 | 4,03 | -6,93% | 12.473.746,00 |
| 19.05.2025 | 4,88 | 5,59 | 4,27 | 4,33 | -9,79% | 24.573.719,00 |
| 16.05.2025 | 3,74 | 6,64 | 3,74 | 4,80 | 43,28% | 109.680.792,00 |
| 15.05.2025 | 3,50 | 3,50 | 3,19 | 3,35 | -5,63% | 3.225.551,00 |
| 14.05.2025 | 3,19 | 3,63 | 3,16 | 3,55 | 14,52% | 4.792.927,00 |
| 13.05.2025 | 3,20 | 3,24 | 3,10 | 3,10 | -1,90% | 1.154.038,00 |
| 12.05.2025 | 3,25 | 3,33 | 3,15 | 3,16 | 2,93% | 1.515.298,00 |
| 09.05.2025 | 3,18 | 3,21 | 3,04 | 3,07 | -2,23% | 1.010.967,00 |
| 08.05.2025 | 2,90 | 3,14 | 2,90 | 3,14 | 10,18% | 1.987.361,00 |
| 07.05.2025 | 2,86 | 2,90 | 2,82 | 2,85 | 0,35% | 711.321,00 |
| 06.05.2025 | 2,90 | 2,93 | 2,79 | 2,84 | -3,73% | 1.132.898,00 |
| 05.05.2025 | 2,90 | 3,03 | 2,87 | 2,95 | 2,08% | 1.129.764,00 |
| 02.05.2025 | 2,92 | 3,07 | 2,85 | 2,89 | 0,70% | 2.635.504,00 |
| 01.05.2025 | 2,94 | 3,00 | 2,83 | 2,87 | -0,69% | 949.778,00 |
| 30.04.2025 | 2,88 | 2,94 | 2,80 | 2,89 | -2,69% | 999.145,00 |
| 29.04.2025 | 3,10 | 3,10 | 2,94 | 2,97 | -2,62% | 1.088.532,00 |