2,320$
-2,93%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,49 | 2,49 | 2,31 | 2,32 | -2,93% | 94.772,00 |
| 26.03.2026 | 2,48 | 2,48 | 2,37 | 2,39 | -5,16% | 2.332.235,00 |
| 25.03.2026 | 2,43 | 2,65 | 2,43 | 2,52 | 5,88% | 3.803.131,00 |
| 24.03.2026 | 2,43 | 2,49 | 2,38 | 2,38 | -1,65% | 1.480.891,00 |
| 23.03.2026 | 2,47 | 2,50 | 2,42 | 2,42 | -0,41% | 1.648.236,00 |
| 20.03.2026 | 2,51 | 2,54 | 2,40 | 2,43 | -2,80% | 2.418.364,00 |
| 19.03.2026 | 2,53 | 2,57 | 2,46 | 2,50 | -3,10% | 1.701.957,00 |
| 18.03.2026 | 2,62 | 2,67 | 2,56 | 2,58 | -2,64% | 1.253.275,00 |
| 17.03.2026 | 2,50 | 2,70 | 2,48 | 2,65 | 6,85% | 2.284.805,00 |
| 16.03.2026 | 2,49 | 2,53 | 2,45 | 2,48 | 1,22% | 1.294.543,00 |
| 13.03.2026 | 2,53 | 2,54 | 2,45 | 2,45 | -2,39% | 1.532.335,00 |
| 12.03.2026 | 2,53 | 2,59 | 2,50 | 2,51 | -1,57% | 1.396.715,00 |
| 11.03.2026 | 2,54 | 2,56 | 2,50 | 2,55 | 2,00% | 1.304.941,00 |
| 10.03.2026 | 2,54 | 2,57 | 2,50 | 2,50 | -1,57% | 1.203.687,00 |
| 09.03.2026 | 2,49 | 2,56 | 2,43 | 2,54 | 0,79% | 1.347.439,00 |
| 06.03.2026 | 2,52 | 2,58 | 2,50 | 2,52 | -1,56% | 1.403.179,00 |
| 05.03.2026 | 2,59 | 2,67 | 2,52 | 2,56 | -1,92% | 1.544.268,00 |
| 04.03.2026 | 2,57 | 2,62 | 2,53 | 2,61 | 2,76% | 1.685.705,00 |
| 03.03.2026 | 2,52 | 2,61 | 2,52 | 2,54 | -2,31% | 1.961.859,00 |
| 02.03.2026 | 2,49 | 2,64 | 2,45 | 2,60 | 1,96% | 2.634.089,00 |
| 27.02.2026 | 2,62 | 2,62 | 2,50 | 2,55 | -3,41% | 1.376.776,00 |
| 26.02.2026 | 2,61 | 2,65 | 2,55 | 2,64 | 2,33% | 1.972.803,00 |
| 25.02.2026 | 2,59 | 2,63 | 2,53 | 2,58 | 1,18% | 1.904.749,00 |
| 24.02.2026 | 2,43 | 2,61 | 2,41 | 2,55 | 4,94% | 1.968.587,00 |
| 23.02.2026 | 2,42 | 2,46 | 2,39 | 2,43 | -1,22% | 1.491.240,00 |
| 20.02.2026 | 2,52 | 2,59 | 2,46 | 2,46 | -3,53% | 1.499.838,00 |
| 19.02.2026 | 2,48 | 2,57 | 2,43 | 2,55 | 2,00% | 1.544.979,00 |
| 18.02.2026 | 2,52 | 2,58 | 2,48 | 2,50 | 0,00% | 1.711.166,00 |
| 17.02.2026 | 2,54 | 2,54 | 2,46 | 2,50 | -2,34% | 1.239.101,00 |
| 13.02.2026 | 2,57 | 2,65 | 2,53 | 2,56 | 0,39% | 1.918.758,00 |
| 12.02.2026 | 2,65 | 2,65 | 2,48 | 2,55 | -2,67% | 2.118.766,00 |
| 11.02.2026 | 2,74 | 2,76 | 2,56 | 2,62 | -3,32% | 2.710.655,00 |
| 10.02.2026 | 2,70 | 2,78 | 2,65 | 2,71 | 0,37% | 2.395.555,00 |
| 09.02.2026 | 2,58 | 2,71 | 2,52 | 2,70 | 6,72% | 3.437.618,00 |
| 06.02.2026 | 2,40 | 2,57 | 2,40 | 2,53 | 7,66% | 3.672.822,00 |
| 05.02.2026 | 2,50 | 2,56 | 2,34 | 2,35 | -8,56% | 4.411.552,00 |
| 04.02.2026 | 2,75 | 2,75 | 2,52 | 2,57 | -5,51% | 4.134.794,00 |
| 03.02.2026 | 2,75 | 2,83 | 2,60 | 2,72 | 1,49% | 4.151.593,00 |
| 02.02.2026 | 2,80 | 2,82 | 2,68 | 2,68 | -5,96% | 4.550.132,00 |
| 30.01.2026 | 2,93 | 2,96 | 2,82 | 2,85 | -2,73% | 4.197.230,00 |
| 29.01.2026 | 3,05 | 3,05 | 2,87 | 2,93 | -3,30% | 5.516.868,00 |
| 28.01.2026 | 3,16 | 3,17 | 3,02 | 3,03 | -3,81% | 3.882.381,00 |
| 27.01.2026 | 3,02 | 3,18 | 3,00 | 3,15 | 4,65% | 4.482.808,00 |
| 26.01.2026 | 3,06 | 3,07 | 2,98 | 3,01 | -1,95% | 3.881.396,00 |
| 23.01.2026 | 3,20 | 3,21 | 3,05 | 3,07 | -3,46% | 3.527.251,00 |
| 22.01.2026 | 3,03 | 3,26 | 3,02 | 3,18 | 6,00% | 8.201.340,00 |
| 21.01.2026 | 3,02 | 3,11 | 2,87 | 3,00 | 0,00% | 6.058.369,00 |
| 20.01.2026 | 3,06 | 3,22 | 2,98 | 3,00 | -3,23% | 6.127.794,00 |
| 16.01.2026 | 3,08 | 3,32 | 3,07 | 3,10 | 2,31% | 6.085.824,00 |
| 15.01.2026 | 3,09 | 3,10 | 3,02 | 3,03 | -1,94% | 3.450.270,00 |
| 14.01.2026 | 3,06 | 3,17 | 3,03 | 3,09 | 0,65% | 4.506.812,00 |
| 13.01.2026 | 3,23 | 3,25 | 3,05 | 3,07 | -3,76% | 3.724.963,00 |
| 12.01.2026 | 3,17 | 3,22 | 3,04 | 3,19 | 0,31% | 4.977.366,00 |
| 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% | 4.114.748,00 |
| 07.01.2026 | 3,32 | 3,32 | 3,16 | 3,17 | -5,37% | 3.833.926,00 |
| 06.01.2026 | 3,28 | 3,36 | 3,17 | 3,35 | 3,08% | 5.305.157,00 |
| 05.01.2026 | 3,31 | 3,37 | 3,23 | 3,25 | -1,22% | 4.310.234,00 |
| 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% | 4.138.505,00 |
| 29.12.2025 | 3,10 | 3,22 | 3,08 | 3,15 | -0,32% | 3.794.807,00 |
| 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 | 3,77 | 3,80 | 3,52 | 3,52 | -4,86% | 5.480.423,00 |
| 22.12.2025 | 3,59 | 4,04 | 3,54 | 3,70 | 5,71% | 11.689.456,00 |
| 19.12.2025 | 3,29 | 3,60 | 3,27 | 3,50 | 6,71% | 7.943.873,00 |
| 18.12.2025 | 3,40 | 3,42 | 3,26 | 3,28 | 2,18% | 5.128.776,00 |
| 17.12.2025 | 3,20 | 3,38 | 3,04 | 3,21 | 3,55% | 7.825.995,00 |
| 16.12.2025 | 3,04 | 3,19 | 2,93 | 3,10 | 2,65% | 5.531.103,00 |
| 15.12.2025 | 3,29 | 3,31 | 2,92 | 3,02 | -6,79% | 9.561.203,00 |
| 12.12.2025 | 3,53 | 3,58 | 3,24 | 3,24 | -8,73% | 7.060.585,00 |
| 11.12.2025 | 3,61 | 3,62 | 3,50 | 3,55 | -0,84% | 4.057.518,00 |
| 10.12.2025 | 3,82 | 3,83 | 3,57 | 3,58 | -6,04% | 5.599.137,00 |
| 09.12.2025 | 3,99 | 4,02 | 3,60 | 3,81 | -16,26% | 15.739.141,00 |
| 08.12.2025 | 4,36 | 4,57 | 4,30 | 4,55 | 5,57% | 2.715.607,00 |
| 05.12.2025 | 4,47 | 4,50 | 4,22 | 4,31 | -4,01% | 2.346.711,00 |
| 04.12.2025 | 4,25 | 4,50 | 4,18 | 4,49 | 3,22% | 4.432.593,00 |
| 03.12.2025 | 3,92 | 4,37 | 3,88 | 4,35 | 11,54% | 3.678.528,00 |
| 02.12.2025 | 3,85 | 4,02 | 3,82 | 3,90 | 2,90% | 1.996.539,00 |
| 01.12.2025 | 3,82 | 3,92 | 3,71 | 3,79 | -2,07% | 1.499.238,00 |
| 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% | 2.744.078,00 |
| 21.11.2025 | 3,40 | 3,50 | 3,22 | 3,38 | -1,46% | 2.649.511,00 |
| 20.11.2025 | 3,55 | 3,79 | 3,43 | 3,43 | -0,87% | 3.480.984,00 |
| 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% | 2.523.098,00 |
| 17.11.2025 | 3,65 | 3,76 | 3,51 | 3,58 | -2,45% | 2.680.746,00 |
| 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% | 4.671.565,00 |
| 12.11.2025 | 3,68 | 3,84 | 3,60 | 3,62 | -0,55% | 2.226.779,00 |
| 11.11.2025 | 3,60 | 3,64 | 3,50 | 3,64 | 1,39% | 2.004.972,00 |
| 10.11.2025 | 3,70 | 3,75 | 3,58 | 3,59 | 0,00% | 1.625.284,00 |
| 07.11.2025 | 3,50 | 3,61 | 3,35 | 3,59 | 0,28% | 2.487.309,00 |
| 06.11.2025 | 3,66 | 3,70 | 3,56 | 3,58 | -1,65% | 1.883.260,00 |
| 05.11.2025 | 3,48 | 3,73 | 3,47 | 3,64 | 4,00% | 2.812.699,00 |
| 04.11.2025 | 3,56 | 3,68 | 3,50 | 3,50 | -4,37% | 3.082.978,00 |
| 03.11.2025 | 3,95 | 3,95 | 3,62 | 3,66 | -7,11% | 3.690.424,00 |