Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 7,37 | 7,70 | 6,71 | 7,06 | -6,49% | 2.963.404,00 |
| 11.11.2024 | 6,45 | 7,70 | 6,38 | 7,55 | 21,38% | 6.090.546,00 |
| 08.11.2024 | 6,29 | 6,29 | 6,07 | 6,22 | -0,96% | 2.047.151,00 |
| 07.11.2024 | 6,25 | 6,67 | 6,20 | 6,28 | -11,80% | 4.233.975,00 |
| 06.11.2024 | 7,15 | 7,16 | 6,72 | 7,12 | 3,49% | 1.831.756,00 |
| 05.11.2024 | 6,46 | 6,90 | 6,41 | 6,88 | 7,17% | 999.803,00 |
| 04.11.2024 | 6,51 | 6,56 | 6,33 | 6,42 | -2,87% | 999.122,00 |
| 01.11.2024 | 6,70 | 6,83 | 6,56 | 6,61 | 0,61% | 687.151,00 |
| 31.10.2024 | 6,88 | 6,90 | 6,29 | 6,57 | -3,24% | 1.470.946,00 |
| 30.10.2024 | 7,24 | 7,54 | 6,77 | 6,79 | -7,62% | 1.687.807,00 |
| 29.10.2024 | 7,60 | 7,69 | 7,28 | 7,35 | -5,04% | 1.152.095,00 |
| 28.10.2024 | 7,21 | 7,87 | 7,14 | 7,74 | 9,79% | 2.546.296,00 |
| 25.10.2024 | 7,28 | 7,28 | 6,95 | 7,05 | -1,40% | 689.400,00 |
| 24.10.2024 | 7,16 | 7,45 | 7,05 | 7,15 | 0,85% | 806.943,00 |
| 23.10.2024 | 7,29 | 7,31 | 6,89 | 7,09 | -3,41% | 1.397.750,00 |
| 22.10.2024 | 7,24 | 7,61 | 7,19 | 7,34 | 0,96% | 1.724.195,00 |
| 21.10.2024 | 7,75 | 8,11 | 6,96 | 7,27 | -5,71% | 2.448.642,00 |
| 18.10.2024 | 7,12 | 7,82 | 7,09 | 7,71 | 9,21% | 2.203.196,00 |
| 17.10.2024 | 7,15 | 7,17 | 6,84 | 7,06 | -1,26% | 958.879,00 |
| 16.10.2024 | 6,89 | 7,40 | 6,86 | 7,15 | 5,61% | 1.649.712,00 |
| 15.10.2024 | 6,58 | 6,87 | 6,54 | 6,77 | 2,73% | 1.174.192,00 |
| 14.10.2024 | 6,28 | 6,59 | 6,13 | 6,59 | 5,44% | 1.517.355,00 |
| 11.10.2024 | 6,11 | 6,30 | 6,09 | 6,25 | 1,96% | 860.029,00 |
| 10.10.2024 | 6,10 | 6,17 | 5,99 | 6,13 | -0,16% | 524.929,00 |
| 09.10.2024 | 6,20 | 6,41 | 6,06 | 6,14 | -0,49% | 654.550,00 |
| 08.10.2024 | 6,11 | 6,24 | 6,04 | 6,17 | 0,33% | 676.930,00 |
| 07.10.2024 | 6,12 | 6,15 | 5,95 | 6,15 | 0,82% | 807.713,00 |
| 04.10.2024 | 5,83 | 6,16 | 5,82 | 6,10 | 4,63% | 1.289.115,00 |
| 03.10.2024 | 5,94 | 5,97 | 5,74 | 5,83 | -3,32% | 1.215.357,00 |
| 02.10.2024 | 5,85 | 6,07 | 5,72 | 6,03 | 3,25% | 1.246.244,00 |
| 01.10.2024 | 6,04 | 6,08 | 5,83 | 5,84 | -4,26% | 1.060.045,00 |
| 30.09.2024 | 6,17 | 6,20 | 5,99 | 6,10 | -1,93% | 1.178.251,00 |
| 27.09.2024 | 6,17 | 6,40 | 6,12 | 6,22 | 3,15% | 873.877,00 |
| 26.09.2024 | 6,00 | 6,20 | 5,93 | 6,03 | 3,25% | 1.205.528,00 |
| 25.09.2024 | 6,10 | 6,15 | 5,83 | 5,84 | -4,26% | 1.149.037,00 |
| 24.09.2024 | 6,20 | 6,32 | 6,03 | 6,10 | 0,16% | 995.089,00 |
| 23.09.2024 | 6,27 | 6,31 | 6,01 | 6,09 | -3,03% | 1.229.069,00 |
| 20.09.2024 | 6,41 | 6,45 | 6,16 | 6,28 | -3,38% | 3.736.793,00 |
| 19.09.2024 | 6,89 | 6,93 | 6,47 | 6,50 | -1,37% | 1.285.040,00 |
| 18.09.2024 | 7,00 | 7,07 | 6,59 | 6,59 | -5,45% | 1.444.974,00 |
| 17.09.2024 | 6,81 | 7,01 | 6,42 | 6,97 | -2,65% | 2.110.858,00 |
| 16.09.2024 | 7,04 | 7,23 | 6,89 | 7,16 | 2,43% | 1.764.655,00 |
| 13.09.2024 | 6,40 | 7,10 | 6,40 | 6,99 | 11,31% | 2.244.118,00 |
| 12.09.2024 | 6,28 | 6,45 | 6,11 | 6,28 | 0,64% | 949.885,00 |
| 11.09.2024 | 5,84 | 6,24 | 5,77 | 6,24 | 5,41% | 868.911,00 |
| 10.09.2024 | 5,95 | 5,98 | 5,75 | 5,92 | -1,17% | 675.494,00 |
| 09.09.2024 | 5,97 | 6,10 | 5,86 | 5,99 | 2,57% | 723.679,00 |
| 06.09.2024 | 6,05 | 6,11 | 5,74 | 5,84 | -3,31% | 981.535,00 |
| 05.09.2024 | 6,30 | 6,47 | 6,01 | 6,04 | -3,97% | 871.083,00 |
| 04.09.2024 | 6,16 | 6,50 | 6,09 | 6,29 | 2,11% | 690.741,00 |
| 03.09.2024 | 6,61 | 6,62 | 6,02 | 6,16 | -7,92% | 1.147.081,00 |
| 30.08.2024 | 6,63 | 6,84 | 6,55 | 6,69 | 1,67% | 732.919,00 |
| 29.08.2024 | 6,54 | 6,78 | 6,40 | 6,58 | 2,49% | 735.332,00 |
| 28.08.2024 | 6,75 | 6,88 | 6,33 | 6,42 | -5,87% | 1.195.438,00 |
| 27.08.2024 | 7,00 | 7,03 | 6,74 | 6,82 | -3,26% | 793.137,00 |
| 26.08.2024 | 7,21 | 7,36 | 6,97 | 7,05 | -0,98% | 1.353.770,00 |
| 23.08.2024 | 6,81 | 7,12 | 6,77 | 7,12 | 6,75% | 1.280.494,00 |
| 22.08.2024 | 7,00 | 7,07 | 6,66 | 6,67 | -4,85% | 1.244.874,00 |
| 21.08.2024 | 6,60 | 7,22 | 6,53 | 7,01 | 7,68% | 1.941.188,00 |
| 20.08.2024 | 6,85 | 7,11 | 6,48 | 6,51 | -4,55% | 1.244.970,00 |
| 19.08.2024 | 6,64 | 6,88 | 6,47 | 6,82 | 3,81% | 967.443,00 |
| 16.08.2024 | 6,80 | 7,33 | 6,41 | 6,57 | -4,09% | 2.731.822,00 |
| 15.08.2024 | 6,32 | 6,91 | 6,32 | 6,85 | 10,31% | 2.269.039,00 |
| 14.08.2024 | 6,29 | 6,29 | 5,96 | 6,21 | 0,65% | 876.299,00 |
| 13.08.2024 | 5,86 | 6,28 | 5,84 | 6,17 | 6,01% | 1.082.316,00 |
| 12.08.2024 | 6,22 | 6,29 | 5,76 | 5,82 | -5,21% | 1.314.106,00 |
| 09.08.2024 | 6,09 | 6,43 | 6,02 | 6,14 | 2,16% | 1.211.337,00 |
| 08.08.2024 | 5,80 | 6,37 | 5,73 | 6,01 | 14,04% | 3.107.841,00 |
| 07.08.2024 | 5,84 | 5,86 | 5,27 | 5,27 | -6,56% | 1.871.792,00 |
| 06.08.2024 | 5,98 | 6,01 | 5,60 | 5,64 | -5,05% | 1.328.981,00 |
| 05.08.2024 | 5,40 | 6,06 | 5,30 | 5,94 | -1,16% | 1.714.629,00 |
| 02.08.2024 | 6,05 | 6,55 | 6,00 | 6,01 | -6,09% | 1.662.462,00 |
| 01.08.2024 | 7,12 | 7,12 | 5,85 | 6,40 | -9,99% | 3.106.205,00 |
| 31.07.2024 | 7,12 | 7,80 | 7,01 | 7,11 | 0,71% | 2.123.560,00 |
| 30.07.2024 | 7,16 | 7,35 | 6,87 | 7,06 | -0,42% | 1.146.454,00 |
| 29.07.2024 | 7,46 | 7,58 | 7,09 | 7,09 | -4,83% | 1.703.060,00 |
| 26.07.2024 | 6,87 | 7,48 | 6,78 | 7,45 | 10,86% | 2.399.033,00 |
| 25.07.2024 | 6,40 | 6,99 | 6,32 | 6,72 | 4,02% | 1.374.886,00 |
| 24.07.2024 | 6,76 | 6,99 | 6,44 | 6,46 | -5,83% | 1.488.384,00 |
| 23.07.2024 | 6,91 | 7,14 | 6,83 | 6,86 | -2,56% | 1.556.928,00 |
| 22.07.2024 | 6,50 | 7,10 | 6,44 | 7,04 | 8,98% | 3.401.118,00 |
| 19.07.2024 | 6,50 | 6,60 | 6,22 | 6,46 | -1,52% | 2.103.025,00 |
| 18.07.2024 | 7,19 | 7,21 | 6,52 | 6,56 | -8,25% | 3.952.489,00 |
| 17.07.2024 | 7,88 | 8,29 | 7,00 | 7,15 | -11,07% | 4.628.584,00 |
| 16.07.2024 | 7,66 | 8,08 | 7,54 | 8,04 | 6,49% | 2.963.353,00 |
| 15.07.2024 | 8,10 | 8,10 | 7,35 | 7,55 | -7,59% | 3.840.141,00 |
| 12.07.2024 | 7,80 | 8,32 | 7,60 | 8,17 | 5,83% | 3.588.464,00 |
| 11.07.2024 | 7,15 | 7,85 | 7,08 | 7,72 | 9,35% | 4.707.317,00 |
| 10.07.2024 | 7,11 | 7,52 | 7,01 | 7,06 | 0,28% | 2.683.854,00 |
| 09.07.2024 | 7,80 | 7,83 | 7,00 | 7,04 | -9,97% | 3.527.947,00 |
| 08.07.2024 | 8,29 | 8,79 | 7,80 | 7,82 | -5,10% | 2.515.424,00 |
| 05.07.2024 | 7,90 | 8,50 | 7,54 | 8,24 | 4,70% | 2.855.673,00 |
| 03.07.2024 | 7,98 | 8,29 | 7,80 | 7,87 | -0,88% | 975.308,00 |
| 02.07.2024 | 7,85 | 8,13 | 7,79 | 7,94 | 0,13% | 1.318.566,00 |
| 01.07.2024 | 8,39 | 8,60 | 7,76 | 7,93 | -5,93% | 1.667.112,00 |
| 28.06.2024 | 8,71 | 8,71 | 8,21 | 8,43 | -3,66% | 2.571.753,00 |
| 27.06.2024 | 8,78 | 9,14 | 8,65 | 8,75 | -1,46% | 1.378.884,00 |
| 26.06.2024 | 8,68 | 9,23 | 8,56 | 8,88 | 1,95% | 1.268.760,00 |
| 25.06.2024 | 8,74 | 9,07 | 8,54 | 8,71 | -1,47% | 2.022.116,00 |
| 24.06.2024 | 9,30 | 9,77 | 8,66 | 8,84 | -7,14% | 2.474.330,00 |