3,480$
-0,29%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,48 | 3,58 | 3,28 | 3,56 | 2,01% | 36.498.583,00 |
| 17.06.2026 | 3,35 | 3,71 | 3,32 | 3,49 | 4,18% | 25.279.479,00 |
| 16.06.2026 | 3,45 | 3,53 | 3,25 | 3,35 | -5,90% | 28.437.549,00 |
| 15.06.2026 | 3,92 | 4,17 | 3,55 | 3,56 | -8,95% | 41.986.661,00 |
| 12.06.2026 | 4,96 | 5,00 | 3,56 | 3,91 | -31,76% | 147.711.832,00 |
| 11.06.2026 | 4,64 | 6,17 | 4,63 | 5,73 | 21,66% | 115.194.168,00 |
| 10.06.2026 | 4,41 | 4,92 | 4,27 | 4,71 | 2,61% | 34.481.361,00 |
| 09.06.2026 | 4,23 | 4,89 | 4,18 | 4,59 | 11,41% | 54.769.369,00 |
| 08.06.2026 | 4,55 | 4,56 | 4,12 | 4,12 | -5,94% | 27.057.803,00 |
| 05.06.2026 | 4,45 | 4,83 | 4,21 | 4,38 | -7,20% | 34.293.469,00 |
| 04.06.2026 | 4,20 | 5,18 | 4,06 | 4,72 | 10,02% | 73.872.090,00 |
| 03.06.2026 | 4,58 | 5,09 | 4,19 | 4,29 | -6,54% | 54.891.098,00 |
| 02.06.2026 | 6,74 | 6,76 | 4,51 | 4,59 | -38,96% | 126.327.972,00 |
| 01.06.2026 | 7,28 | 8,90 | 6,25 | 7,52 | 21,68% | 282.098.219,00 |
| 29.05.2026 | 4,80 | 6,61 | 4,34 | 6,18 | 36,42% | 178.822.223,00 |
| 28.05.2026 | 3,65 | 4,54 | 3,54 | 4,53 | 19,53% | 36.673.392,00 |
| 27.05.2026 | 3,71 | 3,89 | 3,47 | 3,79 | 7,98% | 33.113.455,00 |
| 26.05.2026 | 3,34 | 3,89 | 3,15 | 3,51 | 8,33% | 38.825.347,00 |
| 22.05.2026 | 2,80 | 3,42 | 2,78 | 3,24 | 17,82% | 36.357.526,00 |
| 21.05.2026 | 2,46 | 2,75 | 2,43 | 2,75 | 11,34% | 13.138.272,00 |
| 20.05.2026 | 2,50 | 2,54 | 2,41 | 2,47 | -1,20% | 6.789.495,00 |
| 19.05.2026 | 2,56 | 2,58 | 2,42 | 2,50 | -3,10% | 8.412.548,00 |
| 18.05.2026 | 2,86 | 3,15 | 2,55 | 2,58 | -8,19% | 14.525.458,00 |
| 15.05.2026 | 2,69 | 3,15 | 2,68 | 2,81 | -2,43% | 13.424.200,00 |
| 14.05.2026 | 2,84 | 2,95 | 2,79 | 2,88 | 0,00% | 12.288.642,00 |
| 13.05.2026 | 2,80 | 2,94 | 2,71 | 2,88 | 3,23% | 9.073.604,00 |
| 12.05.2026 | 2,82 | 2,93 | 2,70 | 2,79 | -4,45% | 6.910.827,00 |
| 11.05.2026 | 2,87 | 3,03 | 2,77 | 2,92 | -0,68% | 10.563.011,00 |
| 08.05.2026 | 2,54 | 3,03 | 2,52 | 2,94 | 17,13% | 16.260.395,00 |
| 07.05.2026 | 2,64 | 2,65 | 2,50 | 2,51 | -5,64% | 4.644.258,00 |
| 06.05.2026 | 2,47 | 2,66 | 2,46 | 2,66 | 8,57% | 4.666.020,00 |
| 05.05.2026 | 2,54 | 2,55 | 2,40 | 2,45 | -2,78% | 4.465.379,00 |
| 04.05.2026 | 2,61 | 2,62 | 2,50 | 2,52 | -4,91% | 4.938.646,00 |
| 01.05.2026 | 2,39 | 2,66 | 2,37 | 2,65 | 11,34% | 12.278.896,00 |
| 30.04.2026 | 2,42 | 2,44 | 2,38 | 2,38 | 2,15% | 3.548.462,00 |
| 29.04.2026 | 2,38 | 2,39 | 2,27 | 2,33 | -2,10% | 6.309.647,00 |
| 28.04.2026 | 2,51 | 2,53 | 2,38 | 2,38 | -6,30% | 6.455.055,00 |
| 27.04.2026 | 2,58 | 2,59 | 2,48 | 2,54 | -1,55% | 5.312.346,00 |
| 24.04.2026 | 2,72 | 2,73 | 2,55 | 2,58 | -4,80% | 10.890.922,00 |
| 23.04.2026 | 2,88 | 2,89 | 2,68 | 2,71 | -6,55% | 7.110.065,00 |
| 22.04.2026 | 2,98 | 3,09 | 2,86 | 2,90 | -0,68% | 10.572.431,00 |
| 21.04.2026 | 2,93 | 3,09 | 2,90 | 2,92 | 0,00% | 13.536.878,00 |
| 20.04.2026 | 2,89 | 2,95 | 2,86 | 2,92 | -0,34% | 8.162.466,00 |
| 17.04.2026 | 3,06 | 3,09 | 2,93 | 2,93 | -4,25% | 8.904.255,00 |
| 16.04.2026 | 2,81 | 3,10 | 2,75 | 3,06 | 8,13% | 8.967.726,00 |
| 15.04.2026 | 2,88 | 2,89 | 2,72 | 2,83 | -2,08% | 8.109.216,00 |
| 14.04.2026 | 3,06 | 3,09 | 2,85 | 2,89 | -3,34% | 7.303.010,00 |
| 13.04.2026 | 2,94 | 3,07 | 2,82 | 2,99 | -0,99% | 9.639.484,00 |
| 10.04.2026 | 3,00 | 3,30 | 2,99 | 3,02 | 1,68% | 14.402.275,00 |
| 09.04.2026 | 2,92 | 3,12 | 2,83 | 2,97 | 0,00% | 7.053.994,00 |
| 08.04.2026 | 3,30 | 3,32 | 2,91 | 2,97 | -0,67% | 12.485.887,00 |
| 07.04.2026 | 3,04 | 3,15 | 2,74 | 2,99 | -2,61% | 18.526.141,00 |
| 06.04.2026 | 2,71 | 3,09 | 2,68 | 3,07 | 24,80% | 34.130.585,00 |
| 02.04.2026 | 2,35 | 2,59 | 2,26 | 2,46 | 2,50% | 6.565.395,00 |
| 01.04.2026 | 2,56 | 2,58 | 2,35 | 2,40 | -1,23% | 6.271.467,00 |
| 31.03.2026 | 2,42 | 2,77 | 2,30 | 2,43 | 11,98% | 22.480.880,00 |
| 30.03.2026 | 2,30 | 2,31 | 2,13 | 2,17 | -3,98% | 3.833.739,00 |
| 27.03.2026 | 2,37 | 2,40 | 2,25 | 2,26 | -5,44% | 2.300.038,00 |
| 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 |