0,871$
-1,25%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 0,96 | 0,98 | 0,85 | 0,88 | -4,89% | 22.108.577,00 |
| 01.05.2024 | 0,88 | 0,98 | 0,88 | 0,93 | 6,57% | 31.757.968,00 |
| 30.04.2024 | 0,87 | 0,89 | 0,84 | 0,87 | -1,56% | 13.312.355,00 |
| 29.04.2024 | 0,89 | 0,92 | 0,84 | 0,88 | -0,35% | 18.117.268,00 |
| 26.04.2024 | 0,87 | 0,89 | 0,84 | 0,89 | 3,09% | 15.861.388,00 |
| 25.04.2024 | 0,86 | 0,88 | 0,79 | 0,86 | -1,09% | 27.109.911,00 |
| 24.04.2024 | 0,94 | 0,99 | 0,84 | 0,87 | -5,47% | 24.820.445,00 |
| 23.04.2024 | 0,76 | 1,00 | 0,75 | 0,92 | 22,38% | 63.260.166,00 |
| 22.04.2024 | 0,83 | 0,84 | 0,70 | 0,75 | -12,16% | 51.915.077,00 |
| 19.04.2024 | 0,91 | 0,93 | 0,79 | 0,86 | -11,75% | 39.497.746,00 |
| 18.04.2024 | 0,95 | 1,00 | 0,90 | 0,97 | 2,90% | 25.161.613,00 |
| 17.04.2024 | 1,03 | 1,07 | 0,94 | 0,94 | -9,36% | 19.236.140,00 |
| 16.04.2024 | 1,01 | 1,05 | 0,98 | 1,04 | 1,96% | 13.406.479,00 |
| 15.04.2024 | 1,08 | 1,09 | 0,97 | 1,02 | -5,56% | 17.389.282,00 |
| 12.04.2024 | 1,11 | 1,16 | 1,06 | 1,08 | -3,57% | 8.489.863,00 |
| 11.04.2024 | 1,10 | 1,14 | 1,07 | 1,12 | 1,82% | 6.228.048,00 |
| 10.04.2024 | 1,14 | 1,15 | 1,04 | 1,10 | -5,98% | 15.860.507,00 |
| 09.04.2024 | 1,19 | 1,20 | 1,14 | 1,17 | -0,85% | 10.069.391,00 |
| 08.04.2024 | 1,26 | 1,29 | 1,18 | 1,18 | -4,84% | 8.906.516,00 |
| 05.04.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -1,59% | 7.919.599,00 |
| 04.04.2024 | 1,28 | 1,32 | 1,25 | 1,26 | -2,33% | 8.013.909,00 |
| 03.04.2024 | 1,32 | 1,33 | 1,25 | 1,29 | -1,53% | 8.212.293,00 |
| 02.04.2024 | 1,40 | 1,41 | 1,31 | 1,31 | -8,39% | 8.907.096,00 |
| 01.04.2024 | 1,48 | 1,49 | 1,40 | 1,43 | -3,38% | 6.525.105,00 |
| 28.03.2024 | 1,44 | 1,52 | 1,44 | 1,48 | 1,37% | 8.277.861,00 |
| 27.03.2024 | 1,39 | 1,47 | 1,36 | 1,46 | 5,04% | 8.987.617,00 |
| 26.03.2024 | 1,36 | 1,43 | 1,35 | 1,39 | 2,96% | 7.350.207,00 |
| 25.03.2024 | 1,39 | 1,42 | 1,33 | 1,35 | -2,17% | 8.487.156,00 |
| 22.03.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -3,50% | 7.343.358,00 |
| 21.03.2024 | 1,44 | 1,49 | 1,41 | 1,43 | 0,00% | 6.700.671,00 |
| 20.03.2024 | 1,45 | 1,45 | 1,37 | 1,43 | 2,14% | 15.418.635,00 |
| 19.03.2024 | 1,51 | 1,53 | 1,38 | 1,40 | -6,67% | 16.341.847,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,49 | 1,50 | -9,64% | 20.280.284,00 |
| 15.03.2024 | 1,64 | 1,73 | 1,63 | 1,66 | 1,84% | 26.530.665,00 |
| 14.03.2024 | 1,69 | 1,69 | 1,62 | 1,63 | -4,12% | 7.865.871,00 |
| 13.03.2024 | 1,65 | 1,74 | 1,64 | 1,70 | 1,80% | 7.468.038,00 |
| 12.03.2024 | 1,73 | 1,73 | 1,65 | 1,67 | -3,47% | 9.262.312,00 |
| 11.03.2024 | 1,73 | 1,82 | 1,72 | 1,73 | 0,58% | 7.082.906,00 |
| 08.03.2024 | 1,73 | 1,83 | 1,71 | 1,72 | 0,00% | 9.230.246,00 |
| 07.03.2024 | 1,65 | 1,75 | 1,63 | 1,72 | 5,52% | 10.467.965,00 |
| 06.03.2024 | 1,64 | 1,69 | 1,59 | 1,63 | 1,87% | 9.853.615,00 |
| 05.03.2024 | 1,61 | 1,66 | 1,58 | 1,60 | -0,62% | 7.541.064,00 |
| 04.03.2024 | 1,71 | 1,71 | 1,58 | 1,61 | -4,73% | 12.362.366,00 |
| 01.03.2024 | 1,74 | 1,77 | 1,68 | 1,69 | -2,87% | 9.214.525,00 |
| 29.02.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -0,57% | 6.905.045,00 |
| 28.02.2024 | 1,81 | 1,85 | 1,70 | 1,75 | -7,89% | 11.415.540,00 |
| 27.02.2024 | 1,77 | 1,95 | 1,77 | 1,90 | 6,74% | 14.579.460,00 |
| 26.02.2024 | 1,69 | 1,78 | 1,64 | 1,78 | 7,88% | 8.163.574,00 |
| 23.02.2024 | 1,70 | 1,73 | 1,61 | 1,65 | -1,20% | 9.223.268,00 |
| 22.02.2024 | 1,79 | 1,81 | 1,65 | 1,67 | -5,11% | 10.867.906,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,74 | 1,76 | -2,76% | 6.368.987,00 |
| 20.02.2024 | 1,84 | 1,88 | 1,79 | 1,81 | -2,16% | 6.578.043,00 |
| 16.02.2024 | 1,88 | 1,91 | 1,84 | 1,85 | -3,65% | 6.947.759,00 |
| 15.02.2024 | 1,93 | 1,98 | 1,86 | 1,92 | -1,54% | 8.377.696,00 |
| 14.02.2024 | 1,75 | 1,96 | 1,75 | 1,95 | 13,37% | 8.461.302,00 |
| 13.02.2024 | 1,78 | 1,80 | 1,68 | 1,72 | -8,02% | 10.277.300,00 |
| 12.02.2024 | 1,79 | 1,92 | 1,76 | 1,87 | 4,47% | 8.930.076,00 |
| 09.02.2024 | 1,78 | 1,81 | 1,72 | 1,79 | 1,70% | 6.325.553,00 |
| 08.02.2024 | 1,79 | 1,81 | 1,75 | 1,76 | -0,56% | 5.189.457,00 |
| 07.02.2024 | 1,82 | 1,82 | 1,74 | 1,77 | -2,21% | 6.243.959,00 |
| 06.02.2024 | 1,65 | 1,81 | 1,65 | 1,81 | 9,04% | 9.234.650,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,65 | 1,66 | -4,60% | 7.224.449,00 |
| 02.02.2024 | 1,76 | 1,77 | 1,70 | 1,74 | -2,79% | 8.077.524,00 |
| 01.02.2024 | 1,83 | 1,87 | 1,72 | 1,79 | 0,56% | 8.772.530,00 |
| 31.01.2024 | 1,81 | 1,92 | 1,75 | 1,78 | -0,56% | 10.900.371,00 |
| 30.01.2024 | 1,92 | 1,92 | 1,79 | 1,79 | -6,77% | 9.741.401,00 |
| 29.01.2024 | 1,90 | 1,93 | 1,84 | 1,92 | 1,59% | 6.241.099,00 |
| 26.01.2024 | 1,96 | 2,05 | 1,88 | 1,89 | -3,08% | 8.905.440,00 |
| 25.01.2024 | 2,01 | 2,06 | 1,95 | 1,95 | -2,99% | 7.310.732,00 |
| 24.01.2024 | 2,12 | 2,16 | 2,00 | 2,01 | -3,83% | 6.002.603,00 |
| 23.01.2024 | 2,10 | 2,16 | 2,06 | 2,09 | 1,95% | 6.819.660,00 |
| 22.01.2024 | 1,94 | 2,08 | 1,94 | 2,05 | 6,77% | 8.354.203,00 |
| 19.01.2024 | 1,96 | 1,96 | 1,82 | 1,92 | -1,03% | 9.590.546,00 |
| 18.01.2024 | 2,00 | 2,02 | 1,90 | 1,94 | -1,02% | 6.948.733,00 |
| 17.01.2024 | 1,90 | 1,97 | 1,87 | 1,96 | 0,51% | 8.047.002,00 |
| 16.01.2024 | 2,08 | 2,11 | 1,95 | 1,95 | -7,58% | 9.666.049,00 |
| 12.01.2024 | 2,17 | 2,25 | 2,09 | 2,11 | -2,76% | 7.745.254,00 |
| 11.01.2024 | 2,27 | 2,28 | 2,07 | 2,17 | -5,65% | 9.822.952,00 |
| 10.01.2024 | 2,40 | 2,43 | 2,28 | 2,30 | 0,88% | 7.696.026,00 |
| 09.01.2024 | 2,27 | 2,32 | 2,24 | 2,28 | -2,98% | 6.604.444,00 |
| 08.01.2024 | 2,28 | 2,40 | 2,20 | 2,35 | 0,86% | 8.905.789,00 |
| 05.01.2024 | 2,33 | 2,39 | 2,27 | 2,33 | -0,43% | 5.742.867,00 |
| 04.01.2024 | 2,32 | 2,40 | 2,27 | 2,34 | 1,30% | 6.692.234,00 |
| 03.01.2024 | 2,29 | 2,32 | 2,22 | 2,31 | -2,53% | 9.010.035,00 |
| 02.01.2024 | 2,39 | 2,54 | 2,35 | 2,37 | -3,27% | 8.727.037,00 |
| 29.12.2023 | 2,55 | 2,57 | 2,37 | 2,45 | -3,54% | 11.344.098,00 |
| 28.12.2023 | 2,67 | 2,69 | 2,51 | 2,54 | -5,93% | 10.407.000,00 |
| 27.12.2023 | 2,66 | 2,73 | 2,60 | 2,70 | 1,89% | 11.538.934,00 |
| 26.12.2023 | 2,61 | 2,69 | 2,55 | 2,65 | 1,92% | 9.922.147,00 |
| 22.12.2023 | 2,47 | 2,65 | 2,40 | 2,60 | 5,26% | 11.568.689,00 |
| 21.12.2023 | 2,48 | 2,51 | 2,40 | 2,47 | 4,66% | 6.474.052,00 |
| 20.12.2023 | 2,58 | 2,61 | 2,35 | 2,36 | -10,61% | 12.227.827,00 |
| 19.12.2023 | 2,48 | 2,65 | 2,48 | 2,64 | 6,88% | 10.826.794,00 |
| 18.12.2023 | 2,48 | 2,56 | 2,41 | 2,47 | -1,59% | 9.793.424,00 |
| 15.12.2023 | 2,60 | 2,65 | 2,46 | 2,51 | -1,95% | 32.329.906,00 |
| 14.12.2023 | 2,48 | 2,72 | 2,48 | 2,56 | 4,49% | 22.742.996,00 |
| 13.12.2023 | 2,22 | 2,46 | 2,16 | 2,45 | 9,87% | 15.503.045,00 |
| 12.12.2023 | 2,34 | 2,34 | 2,17 | 2,23 | -3,88% | 8.393.279,00 |
| 11.12.2023 | 2,25 | 2,36 | 2,24 | 2,32 | -0,43% | 10.577.364,00 |
| 08.12.2023 | 2,21 | 2,34 | 2,16 | 2,33 | 4,48% | 14.213.236,00 |