23,190$
-2,64%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 23,82 | 23,82 | 22,60 | 23,19 | -2,64% | 60.577,00 |
| 26.03.2026 | 25,09 | 25,29 | 23,60 | 23,82 | -7,39% | 1.133.376,00 |
| 25.03.2026 | 25,88 | 26,89 | 25,13 | 25,72 | 2,55% | 1.657.038,00 |
| 24.03.2026 | 27,20 | 27,98 | 24,96 | 25,08 | -10,27% | 1.857.284,00 |
| 23.03.2026 | 25,40 | 28,43 | 24,93 | 27,95 | 9,52% | 1.899.796,00 |
| 20.03.2026 | 27,00 | 28,43 | 25,01 | 25,52 | -6,04% | 7.014.465,00 |
| 19.03.2026 | 26,86 | 27,70 | 25,50 | 27,16 | -2,37% | 1.250.091,00 |
| 18.03.2026 | 28,99 | 29,30 | 27,77 | 27,82 | -4,20% | 1.102.054,00 |
| 17.03.2026 | 27,61 | 29,09 | 27,00 | 29,04 | 5,83% | 1.015.763,00 |
| 16.03.2026 | 27,79 | 28,37 | 26,50 | 27,44 | 1,55% | 1.000.818,00 |
| 13.03.2026 | 26,54 | 28,20 | 26,22 | 27,02 | 3,60% | 1.196.986,00 |
| 12.03.2026 | 27,03 | 27,95 | 26,06 | 26,08 | -4,85% | 1.859.473,00 |
| 11.03.2026 | 28,47 | 29,40 | 27,40 | 27,41 | -3,25% | 1.390.387,00 |
| 10.03.2026 | 25,86 | 29,76 | 23,90 | 28,33 | 6,34% | 2.529.917,00 |
| 09.03.2026 | 26,32 | 26,83 | 25,05 | 26,64 | -0,30% | 1.601.193,00 |
| 06.03.2026 | 26,50 | 28,01 | 26,30 | 26,72 | -4,30% | 1.057.960,00 |
| 05.03.2026 | 28,77 | 30,10 | 27,60 | 27,92 | -3,92% | 1.392.621,00 |
| 04.03.2026 | 28,81 | 29,93 | 28,07 | 29,06 | 3,23% | 833.753,00 |
| 03.03.2026 | 27,41 | 29,18 | 27,16 | 28,15 | 0,14% | 938.261,00 |
| 02.03.2026 | 26,00 | 29,45 | 25,71 | 28,11 | 5,32% | 916.600,00 |
| 27.02.2026 | 27,50 | 27,80 | 25,79 | 26,69 | -6,87% | 1.058.006,00 |
| 26.02.2026 | 27,69 | 29,16 | 27,40 | 28,66 | 3,80% | 935.497,00 |
| 25.02.2026 | 28,00 | 28,58 | 26,70 | 27,61 | 0,22% | 917.181,00 |
| 24.02.2026 | 26,49 | 28,27 | 25,93 | 27,55 | 2,72% | 772.824,00 |
| 23.02.2026 | 26,59 | 27,35 | 26,30 | 26,82 | -2,15% | 1.004.776,00 |
| 20.02.2026 | 28,10 | 29,10 | 27,15 | 27,41 | -4,13% | 962.868,00 |
| 19.02.2026 | 26,79 | 28,67 | 26,50 | 28,59 | 4,73% | 1.097.308,00 |
| 18.02.2026 | 27,00 | 28,43 | 26,65 | 27,30 | 2,17% | 916.672,00 |
| 17.02.2026 | 26,00 | 27,09 | 25,06 | 26,72 | 2,61% | 855.980,00 |
| 13.02.2026 | 25,93 | 27,22 | 25,28 | 26,04 | 1,80% | 830.027,00 |
| 12.02.2026 | 26,20 | 26,43 | 24,32 | 25,58 | -2,77% | 1.080.505,00 |
| 11.02.2026 | 27,88 | 27,88 | 25,25 | 26,31 | -3,59% | 1.080.773,00 |
| 10.02.2026 | 28,78 | 29,05 | 27,28 | 27,29 | -6,06% | 1.443.157,00 |
| 09.02.2026 | 27,11 | 29,61 | 26,70 | 29,05 | 8,11% | 1.595.120,00 |
| 06.02.2026 | 25,00 | 27,35 | 24,88 | 26,87 | 11,17% | 1.404.937,00 |
| 05.02.2026 | 26,30 | 27,43 | 24,08 | 24,17 | -12,62% | 1.794.809,00 |
| 04.02.2026 | 29,75 | 30,05 | 26,95 | 27,66 | -7,46% | 2.147.377,00 |
| 03.02.2026 | 29,75 | 30,07 | 28,05 | 29,89 | 2,86% | 1.234.271,00 |
| 02.02.2026 | 30,27 | 31,30 | 28,69 | 29,06 | -4,81% | 1.554.868,00 |
| 30.01.2026 | 31,77 | 33,05 | 30,06 | 30,53 | -7,68% | 1.414.982,00 |
| 29.01.2026 | 35,10 | 35,18 | 32,00 | 33,07 | -5,41% | 1.519.176,00 |
| 28.01.2026 | 34,76 | 35,84 | 33,95 | 34,96 | -0,31% | 1.079.714,00 |
| 27.01.2026 | 33,73 | 35,62 | 33,26 | 35,07 | 5,44% | 2.305.027,00 |
| 26.01.2026 | 38,19 | 38,19 | 33,17 | 33,26 | -10,33% | 1.594.439,00 |
| 23.01.2026 | 35,31 | 38,84 | 34,41 | 37,09 | 7,26% | 2.999.996,00 |
| 22.01.2026 | 32,91 | 35,49 | 32,21 | 34,58 | 6,76% | 2.350.031,00 |
| 21.01.2026 | 33,50 | 34,60 | 30,61 | 32,39 | -1,46% | 1.641.118,00 |
| 20.01.2026 | 33,86 | 35,37 | 32,81 | 32,87 | -7,09% | 2.042.073,00 |
| 16.01.2026 | 33,91 | 35,93 | 33,50 | 35,38 | 6,73% | 2.038.261,00 |
| 15.01.2026 | 34,34 | 35,00 | 33,00 | 33,15 | -3,47% | 1.156.171,00 |
| 14.01.2026 | 30,89 | 34,40 | 29,72 | 34,34 | 9,92% | 2.235.739,00 |
| 13.01.2026 | 33,10 | 33,10 | 30,72 | 31,24 | -4,20% | 1.047.951,00 |
| 12.01.2026 | 32,00 | 32,91 | 30,25 | 32,61 | 4,09% | 2.147.093,00 |
| 09.01.2026 | 31,90 | 32,13 | 30,18 | 31,33 | -1,26% | 1.803.945,00 |
| 08.01.2026 | 30,40 | 32,75 | 30,08 | 31,73 | 7,71% | 3.062.386,00 |
| 07.01.2026 | 29,70 | 30,55 | 28,55 | 29,46 | 0,51% | 2.708.206,00 |
| 06.01.2026 | 29,00 | 29,70 | 28,03 | 29,31 | 2,91% | 1.543.111,00 |
| 05.01.2026 | 28,27 | 29,00 | 27,41 | 28,48 | 2,52% | 1.984.836,00 |
| 02.01.2026 | 26,69 | 27,82 | 26,24 | 27,78 | 6,27% | 1.512.268,00 |
| 31.12.2025 | 26,15 | 26,50 | 25,60 | 26,14 | -0,57% | 1.194.822,00 |
| 30.12.2025 | 27,30 | 27,33 | 25,94 | 26,29 | -3,70% | 1.248.372,00 |
| 29.12.2025 | 26,50 | 27,69 | 26,30 | 27,30 | 0,04% | 1.053.648,00 |
| 26.12.2025 | 28,40 | 28,40 | 27,00 | 27,29 | -3,74% | 1.079.430,00 |
| 24.12.2025 | 28,42 | 29,11 | 28,10 | 28,35 | -0,21% | 593.667,00 |
| 23.12.2025 | 27,60 | 28,90 | 26,79 | 28,41 | 0,18% | 2.165.676,00 |
| 22.12.2025 | 27,96 | 29,49 | 27,40 | 28,36 | 5,19% | 2.130.879,00 |
| 19.12.2025 | 23,65 | 27,30 | 23,20 | 26,96 | 12,47% | 2.997.751,00 |
| 18.12.2025 | 23,23 | 24,22 | 23,19 | 23,97 | 4,31% | 1.235.320,00 |
| 17.12.2025 | 24,03 | 24,15 | 22,60 | 22,98 | -5,16% | 1.177.732,00 |
| 16.12.2025 | 24,51 | 25,40 | 23,78 | 24,23 | -1,98% | 1.399.148,00 |
| 15.12.2025 | 26,67 | 27,20 | 24,23 | 24,72 | -6,82% | 2.264.440,00 |
| 12.12.2025 | 28,82 | 28,82 | 26,36 | 26,53 | -6,39% | 1.945.060,00 |
| 11.12.2025 | 27,44 | 28,40 | 26,59 | 28,34 | 3,39% | 2.712.170,00 |
| 10.12.2025 | 25,68 | 28,75 | 25,21 | 27,41 | 7,91% | 3.813.690,00 |
| 09.12.2025 | 24,40 | 25,89 | 23,66 | 25,40 | 4,18% | 2.121.022,00 |
| 08.12.2025 | 23,90 | 24,87 | 22,23 | 24,38 | 2,65% | 3.859.707,00 |
| 05.12.2025 | 23,49 | 24,49 | 22,82 | 23,75 | 1,02% | 1.741.866,00 |
| 04.12.2025 | 22,10 | 24,05 | 21,81 | 23,51 | 6,24% | 1.574.837,00 |
| 03.12.2025 | 21,85 | 22,40 | 21,18 | 22,13 | 1,93% | 711.412,00 |
| 02.12.2025 | 21,79 | 22,39 | 21,61 | 21,71 | 0,60% | 899.259,00 |
| 01.12.2025 | 21,89 | 22,35 | 21,21 | 21,58 | -4,00% | 1.012.175,00 |
| 28.11.2025 | 22,88 | 23,00 | 22,16 | 22,48 | 2,18% | 733.064,00 |
| 26.11.2025 | 20,95 | 22,58 | 20,70 | 22,00 | 5,06% | 1.488.898,00 |
| 25.11.2025 | 20,43 | 21,14 | 19,85 | 20,94 | 0,38% | 2.065.716,00 |
| 24.11.2025 | 20,19 | 21,08 | 19,95 | 20,86 | 4,56% | 1.778.918,00 |
| 21.11.2025 | 18,07 | 20,30 | 18,07 | 19,95 | 9,43% | 2.080.830,00 |
| 20.11.2025 | 18,60 | 19,14 | 17,41 | 18,23 | 1,33% | 1.552.845,00 |
| 19.11.2025 | 18,53 | 18,69 | 17,72 | 17,99 | -2,81% | 1.008.860,00 |
| 18.11.2025 | 17,78 | 18,85 | 17,53 | 18,51 | 2,27% | 1.312.950,00 |
| 17.11.2025 | 19,59 | 19,74 | 17,70 | 18,10 | -8,91% | 1.820.566,00 |
| 14.11.2025 | 19,98 | 21,25 | 19,75 | 19,87 | -5,02% | 1.753.059,00 |
| 13.11.2025 | 22,58 | 22,70 | 20,77 | 20,92 | -8,41% | 1.127.125,00 |
| 12.11.2025 | 24,10 | 24,25 | 22,35 | 22,84 | -4,79% | 1.131.841,00 |
| 11.11.2025 | 24,25 | 24,27 | 23,25 | 23,99 | -0,17% | 1.298.026,00 |
| 10.11.2025 | 24,22 | 24,28 | 22,75 | 24,03 | 2,47% | 1.530.269,00 |
| 07.11.2025 | 23,15 | 24,07 | 22,31 | 23,45 | -1,59% | 4.535.733,00 |
| 06.11.2025 | 25,44 | 25,70 | 23,06 | 23,83 | -9,36% | 3.114.982,00 |
| 05.11.2025 | 27,72 | 28,00 | 25,71 | 26,29 | -5,60% | 1.070.292,00 |
| 04.11.2025 | 27,33 | 28,97 | 25,69 | 27,85 | -2,83% | 1.447.575,00 |
| 03.11.2025 | 30,32 | 30,39 | 28,54 | 28,66 | -6,28% | 839.308,00 |