27,490$
-1,54%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,50 | 27,85 | 26,43 | 27,54 | -1,36% | 67.167,00 |
| 05.03.2026 | 28,77 | 30,10 | 27,60 | 27,92 | -3,92% | 379.504,00 |
| 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 |