3,710$
0,82%
Echtzeit-Aktienkurs Virgin Galactic Holdings
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 3,60 | 3,93 | 3,52 | 3,72 | 1,09% | 5.722.119,00 |
| 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 |
| 28.04.2025 | 2,87 | 3,10 | 2,87 | 3,05 | 7,02% | 1.575.451,00 |
| 25.04.2025 | 2,85 | 2,91 | 2,77 | 2,85 | -1,04% | 1.052.248,00 |
| 24.04.2025 | 2,85 | 2,95 | 2,75 | 2,88 | 1,77% | 1.506.925,00 |
| 23.04.2025 | 2,65 | 2,95 | 2,65 | 2,83 | 10,55% | 2.554.307,00 |
| 22.04.2025 | 2,51 | 2,62 | 2,42 | 2,56 | 3,64% | 1.377.759,00 |
| 21.04.2025 | 2,58 | 2,58 | 2,42 | 2,47 | -2,37% | 1.068.368,00 |
| 17.04.2025 | 2,53 | 2,59 | 2,46 | 2,53 | 0,00% | 1.073.630,00 |
| 16.04.2025 | 2,53 | 2,61 | 2,46 | 2,53 | -1,56% | 926.487,00 |
| 15.04.2025 | 2,61 | 2,68 | 2,53 | 2,57 | -1,15% | 1.116.173,00 |
| 14.04.2025 | 2,66 | 2,73 | 2,57 | 2,60 | 0,78% | 1.328.655,00 |
| 11.04.2025 | 2,61 | 2,67 | 2,47 | 2,58 | 1,18% | 1.163.744,00 |
| 10.04.2025 | 2,60 | 2,68 | 2,46 | 2,55 | -3,77% | 1.230.443,00 |
| 09.04.2025 | 2,33 | 2,78 | 2,32 | 2,65 | 11,81% | 2.871.110,00 |
| 08.04.2025 | 2,69 | 2,73 | 2,32 | 2,37 | -5,95% | 1.399.410,00 |
| 07.04.2025 | 2,48 | 2,62 | 2,18 | 2,52 | -8,03% | 3.510.612,00 |
| 04.04.2025 | 2,67 | 2,77 | 2,53 | 2,74 | -1,08% | 1.937.250,00 |
| 03.04.2025 | 2,79 | 2,89 | 2,71 | 2,77 | -5,46% | 2.107.666,00 |
| 02.04.2025 | 2,81 | 2,97 | 2,80 | 2,93 | 3,90% | 1.894.464,00 |
| 01.04.2025 | 3,05 | 3,05 | 2,72 | 2,82 | -6,93% | 2.691.105,00 |
| 31.03.2025 | 2,95 | 3,03 | 2,85 | 3,03 | 0,66% | 1.194.168,00 |
| 28.03.2025 | 3,24 | 3,24 | 2,92 | 3,01 | -7,38% | 2.652.825,00 |
| 27.03.2025 | 3,55 | 3,55 | 3,23 | 3,25 | -9,22% | 2.114.153,00 |
| 26.03.2025 | 3,78 | 3,83 | 3,55 | 3,58 | -6,53% | 1.699.707,00 |
| 25.03.2025 | 4,08 | 4,09 | 3,77 | 3,83 | -5,20% | 1.760.443,00 |
| 24.03.2025 | 4,17 | 4,17 | 3,86 | 4,04 | -1,46% | 1.963.918,00 |
| 21.03.2025 | 4,15 | 4,32 | 4,02 | 4,10 | -3,76% | 2.933.446,00 |
| 20.03.2025 | 4,29 | 4,44 | 4,06 | 4,26 | -2,29% | 2.897.761,00 |
| 19.03.2025 | 3,95 | 4,43 | 3,82 | 4,36 | 15,34% | 7.505.855,00 |
| 18.03.2025 | 3,49 | 3,84 | 3,44 | 3,78 | 8,93% | 3.011.274,00 |
| 17.03.2025 | 3,31 | 3,56 | 3,26 | 3,47 | 7,43% | 1.975.498,00 |
| 14.03.2025 | 3,30 | 3,38 | 3,21 | 3,23 | -0,92% | 1.174.611,00 |
| 13.03.2025 | 3,20 | 3,45 | 3,07 | 3,26 | 1,24% | 1.487.116,00 |
| 12.03.2025 | 3,08 | 3,24 | 2,85 | 3,22 | 6,62% | 3.499.285,00 |
| 11.03.2025 | 3,00 | 3,16 | 2,97 | 3,02 | 2,37% | 1.938.953,00 |
| 10.03.2025 | 3,39 | 3,39 | 2,93 | 2,95 | -13,49% | 2.202.732,00 |
| 07.03.2025 | 3,38 | 3,45 | 3,29 | 3,41 | 1,49% | 946.600,00 |
| 06.03.2025 | 3,44 | 3,62 | 3,31 | 3,36 | -3,72% | 1.216.234,00 |
| 05.03.2025 | 3,45 | 3,62 | 3,36 | 3,49 | 2,65% | 1.535.871,00 |
| 04.03.2025 | 3,43 | 3,51 | 3,27 | 3,40 | -1,45% | 1.829.246,00 |
| 03.03.2025 | 3,90 | 3,94 | 3,45 | 3,45 | -9,21% | 1.460.255,00 |
| 28.02.2025 | 3,81 | 3,96 | 3,60 | 3,80 | -0,78% | 1.614.155,00 |
| 27.02.2025 | 4,15 | 4,50 | 3,83 | 3,83 | -0,26% | 3.210.462,00 |
| 26.02.2025 | 4,11 | 4,17 | 3,83 | 3,84 | -5,42% | 1.608.574,00 |
| 25.02.2025 | 4,06 | 4,11 | 3,96 | 4,06 | -1,46% | 1.694.298,00 |
| 24.02.2025 | 4,28 | 4,28 | 4,06 | 4,12 | -2,83% | 990.514,00 |
| 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 |