3,100$
-0,96%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,14 | 3,17 | 3,09 | 3,11 | -0,80% | 62.272,00 |
| 08.09.2026 | 3,05 | 3,19 | 3,05 | 3,13 | 2,96% | 5.799.278,00 |
| 04.09.2026 | 2,94 | 3,05 | 2,92 | 3,04 | 2,70% | 5.549.978,00 |
| 03.09.2026 | 2,99 | 3,08 | 2,91 | 2,96 | 0,34% | 5.194.944,00 |
| 02.09.2026 | 2,90 | 3,03 | 2,90 | 2,95 | 1,37% | 5.402.426,00 |
| 01.09.2026 | 2,90 | 2,98 | 2,85 | 2,91 | -0,34% | 5.338.195,00 |
| 31.08.2026 | 2,89 | 3,00 | 2,88 | 2,92 | -0,68% | 5.158.625,00 |
| 28.08.2026 | 2,97 | 3,02 | 2,89 | 2,94 | -2,00% | 3.733.294,00 |
| 27.08.2026 | 2,92 | 3,01 | 2,88 | 3,00 | 3,81% | 4.318.996,00 |
| 26.08.2026 | 2,96 | 3,00 | 2,88 | 2,89 | -2,69% | 4.430.507,00 |
| 25.08.2026 | 3,03 | 3,05 | 2,96 | 2,97 | -1,00% | 4.493.919,00 |
| 24.08.2026 | 3,02 | 3,11 | 2,99 | 3,00 | -2,60% | 5.043.645,00 |
| 21.08.2026 | 3,11 | 3,17 | 3,06 | 3,08 | 0,00% | 6.431.576,00 |
| 20.08.2026 | 3,14 | 3,19 | 3,03 | 3,08 | -4,05% | 5.941.202,00 |
| 19.08.2026 | 3,18 | 3,25 | 3,12 | 3,21 | 0,63% | 5.749.723,00 |
| 18.08.2026 | 3,03 | 3,20 | 2,98 | 3,19 | 1,92% | 6.201.770,00 |
| 17.08.2026 | 3,26 | 3,32 | 3,11 | 3,13 | -5,72% | 8.725.676,00 |
| 14.08.2026 | 3,12 | 3,47 | 3,12 | 3,32 | 5,73% | 16.846.821,00 |
| 13.08.2026 | 2,85 | 3,24 | 2,84 | 3,14 | -4,85% | 17.765.310,00 |
| 12.08.2026 | 3,36 | 3,37 | 3,24 | 3,30 | 0,30% | 11.641.901,00 |
| 11.08.2026 | 3,23 | 3,31 | 3,16 | 3,29 | 1,86% | 7.362.147,00 |
| 10.08.2026 | 3,13 | 3,24 | 3,07 | 3,23 | 4,19% | 7.747.771,00 |
| 07.08.2026 | 2,98 | 3,16 | 2,97 | 3,10 | 5,80% | 9.669.634,00 |
| 06.08.2026 | 2,87 | 3,03 | 2,86 | 2,93 | 1,38% | 5.328.886,00 |
| 05.08.2026 | 2,89 | 2,97 | 2,82 | 2,89 | -2,03% | 6.319.642,00 |
| 04.08.2026 | 2,84 | 3,01 | 2,84 | 2,95 | 4,61% | 10.255.578,00 |
| 03.08.2026 | 2,53 | 2,82 | 2,51 | 2,82 | 10,59% | 11.402.609,00 |
| 31.07.2026 | 2,56 | 2,58 | 2,44 | 2,55 | -0,39% | 8.393.267,00 |
| 30.07.2026 | 2,50 | 2,61 | 2,47 | 2,56 | 4,49% | 9.937.262,00 |
| 29.07.2026 | 2,48 | 2,58 | 2,42 | 2,45 | -1,61% | 8.169.714,00 |
| 28.07.2026 | 2,51 | 2,52 | 2,39 | 2,49 | -1,58% | 7.098.101,00 |
| 27.07.2026 | 2,53 | 2,60 | 2,50 | 2,53 | 1,61% | 5.099.391,00 |
| 24.07.2026 | 2,59 | 2,61 | 2,48 | 2,49 | -3,49% | 5.151.957,00 |
| 23.07.2026 | 2,63 | 2,69 | 2,56 | 2,58 | -3,37% | 5.184.354,00 |
| 22.07.2026 | 2,74 | 2,82 | 2,66 | 2,67 | -3,96% | 4.784.598,00 |
| 21.07.2026 | 2,60 | 2,80 | 2,56 | 2,78 | 8,59% | 9.450.503,00 |
| 20.07.2026 | 2,55 | 2,65 | 2,42 | 2,56 | 0,00% | 7.119.526,00 |
| 17.07.2026 | 2,52 | 2,61 | 2,50 | 2,56 | -1,16% | 13.511.793,00 |
| 16.07.2026 | 2,69 | 2,77 | 2,56 | 2,59 | -4,43% | 8.851.353,00 |
| 15.07.2026 | 2,65 | 2,90 | 2,63 | 2,71 | 3,83% | 14.128.987,00 |
| 14.07.2026 | 2,50 | 2,66 | 2,49 | 2,61 | 7,85% | 18.411.771,00 |
| 13.07.2026 | 2,57 | 2,58 | 2,37 | 2,42 | -5,84% | 14.034.332,00 |
| 10.07.2026 | 2,64 | 2,64 | 2,55 | 2,57 | -1,91% | 8.389.739,00 |
| 09.07.2026 | 2,63 | 2,76 | 2,60 | 2,62 | -1,13% | 9.713.572,00 |
| 08.07.2026 | 2,57 | 2,69 | 2,57 | 2,65 | 3,11% | 9.689.229,00 |
| 07.07.2026 | 2,69 | 2,71 | 2,51 | 2,57 | -4,46% | 17.431.846,00 |
| 06.07.2026 | 2,70 | 2,73 | 2,63 | 2,69 | -0,37% | 7.105.848,00 |
| 02.07.2026 | 2,82 | 2,96 | 2,69 | 2,70 | -2,88% | 14.695.896,00 |
| 01.07.2026 | 2,88 | 3,11 | 2,78 | 2,78 | -3,81% | 18.171.155,00 |
| 30.06.2026 | 2,94 | 3,01 | 2,83 | 2,89 | -1,70% | 11.991.328,00 |
| 29.06.2026 | 3,00 | 3,14 | 2,89 | 2,94 | -0,34% | 21.945.169,00 |
| 26.06.2026 | 2,47 | 2,99 | 2,47 | 2,95 | 18,00% | 33.773.883,00 |
| 25.06.2026 | 2,72 | 2,73 | 2,50 | 2,50 | -8,42% | 17.043.095,00 |
| 24.06.2026 | 2,99 | 2,99 | 2,71 | 2,73 | -9,00% | 23.284.217,00 |
| 23.06.2026 | 3,08 | 3,21 | 2,96 | 3,00 | -5,96% | 14.593.994,00 |
| 22.06.2026 | 3,33 | 3,36 | 3,04 | 3,19 | -10,39% | 24.437.659,00 |
| 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 |