29,770$
-0,03%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,02 | 30,25 | 28,98 | 29,75 | -0,10% | 793.964,00 |
| 30.09.2025 | 29,12 | 29,96 | 28,60 | 29,78 | 1,88% | 1.077.840,00 |
| 29.09.2025 | 29,50 | 30,15 | 28,50 | 29,23 | 0,10% | 1.124.608,00 |
| 26.09.2025 | 29,50 | 29,63 | 28,36 | 29,20 | -0,27% | 570.160,00 |
| 25.09.2025 | 29,65 | 29,89 | 28,38 | 29,28 | -3,97% | 1.195.936,00 |
| 24.09.2025 | 33,50 | 34,10 | 30,49 | 30,49 | -4,27% | 910.206,00 |
| 23.09.2025 | 32,89 | 33,18 | 31,83 | 31,85 | -2,48% | 758.938,00 |
| 22.09.2025 | 28,82 | 33,00 | 28,71 | 32,66 | 12,74% | 1.564.533,00 |
| 19.09.2025 | 29,93 | 30,28 | 28,80 | 28,97 | -2,65% | 3.406.168,00 |
| 18.09.2025 | 29,00 | 30,00 | 29,00 | 29,76 | 3,59% | 563.361,00 |
| 17.09.2025 | 28,59 | 29,25 | 28,00 | 28,73 | 0,31% | 714.447,00 |
| 16.09.2025 | 30,01 | 30,18 | 28,53 | 28,64 | -5,48% | 668.096,00 |
| 15.09.2025 | 30,10 | 30,66 | 29,34 | 30,30 | 2,36% | 625.686,00 |
| 12.09.2025 | 30,26 | 30,33 | 29,44 | 29,60 | -1,33% | 409.637,00 |
| 11.09.2025 | 28,61 | 30,14 | 28,61 | 30,00 | 5,71% | 819.558,00 |
| 10.09.2025 | 28,99 | 29,69 | 28,16 | 28,38 | -0,77% | 479.543,00 |
| 09.09.2025 | 29,32 | 29,50 | 28,10 | 28,60 | -2,79% | 518.477,00 |
| 08.09.2025 | 29,36 | 30,23 | 28,65 | 29,42 | 0,00% | 693.144,00 |
| 05.09.2025 | 27,76 | 29,45 | 27,50 | 29,42 | 6,44% | 804.114,00 |
| 04.09.2025 | 28,58 | 28,65 | 26,10 | 27,64 | -3,69% | 1.522.771,00 |
| 03.09.2025 | 30,20 | 30,45 | 28,35 | 28,70 | -4,62% | 710.405,00 |
| 02.09.2025 | 30,16 | 30,42 | 29,40 | 30,09 | -1,96% | 552.436,00 |
| 29.08.2025 | 31,24 | 31,66 | 30,58 | 30,69 | -1,13% | 472.475,00 |
| 28.08.2025 | 32,44 | 32,50 | 31,00 | 31,04 | -2,88% | 494.730,00 |
| 27.08.2025 | 31,51 | 33,09 | 31,25 | 31,96 | 1,69% | 840.801,00 |
| 26.08.2025 | 30,33 | 31,70 | 30,29 | 31,43 | 3,97% | 462.736,00 |
| 25.08.2025 | 30,41 | 30,65 | 29,67 | 30,23 | -1,75% | 604.537,00 |
| 22.08.2025 | 30,57 | 31,78 | 30,19 | 30,77 | 0,59% | 726.677,00 |
| 21.08.2025 | 29,96 | 30,74 | 29,67 | 30,59 | 1,32% | 504.225,00 |
| 20.08.2025 | 29,81 | 30,19 | 28,39 | 30,19 | 1,31% | 655.475,00 |
| 19.08.2025 | 32,75 | 33,13 | 29,61 | 29,80 | -10,19% | 944.684,00 |
| 18.08.2025 | 29,37 | 33,98 | 29,37 | 33,18 | 13,28% | 1.580.487,00 |
| 15.08.2025 | 30,14 | 30,43 | 28,89 | 29,29 | -4,28% | 544.468,00 |
| 14.08.2025 | 30,57 | 31,22 | 30,21 | 30,60 | -1,58% | 566.665,00 |
| 13.08.2025 | 29,90 | 31,41 | 29,46 | 31,09 | 4,01% | 709.503,00 |
| 12.08.2025 | 29,36 | 30,18 | 29,02 | 29,89 | 1,63% | 865.989,00 |
| 11.08.2025 | 31,00 | 31,00 | 28,66 | 29,41 | -4,51% | 1.663.150,00 |
| 08.08.2025 | 34,74 | 35,48 | 30,32 | 30,80 | -11,97% | 2.113.039,00 |
| 07.08.2025 | 35,36 | 36,74 | 33,80 | 34,99 | -1,19% | 954.685,00 |
| 06.08.2025 | 34,80 | 36,63 | 34,21 | 35,41 | 3,66% | 1.503.046,00 |
| 05.08.2025 | 39,13 | 39,29 | 32,35 | 34,16 | -14,79% | 3.035.588,00 |
| 04.08.2025 | 39,42 | 40,41 | 38,34 | 40,09 | 2,30% | 736.673,00 |
| 01.08.2025 | 39,92 | 40,45 | 37,51 | 39,19 | -1,80% | 555.773,00 |
| 31.07.2025 | 40,40 | 40,55 | 39,31 | 39,91 | -2,61% | 37.018,00 |
| 30.07.2025 | 39,10 | 40,98 | 38,62 | 40,98 | 5,56% | 682.950,00 |
| 29.07.2025 | 40,76 | 40,99 | 38,23 | 38,82 | -4,88% | 1.211.881,00 |
| 28.07.2025 | 42,56 | 42,73 | 40,00 | 40,81 | -3,57% | 721.327,00 |
| 25.07.2025 | 42,69 | 43,30 | 41,70 | 42,32 | -0,96% | 424.472,00 |
| 24.07.2025 | 42,46 | 43,99 | 41,60 | 42,73 | -0,23% | 494.489,00 |
| 23.07.2025 | 43,58 | 44,05 | 41,50 | 42,83 | -1,83% | 698.845,00 |
| 22.07.2025 | 43,47 | 44,30 | 41,50 | 43,63 | 0,58% | 1.098.193,00 |
| 21.07.2025 | 43,81 | 44,34 | 42,50 | 43,38 | -1,52% | 763.146,00 |
| 18.07.2025 | 46,57 | 46,86 | 42,50 | 44,05 | -4,98% | 1.078.904,00 |
| 17.07.2025 | 43,15 | 46,39 | 42,95 | 46,36 | 8,52% | 1.470.026,00 |
| 16.07.2025 | 40,60 | 43,66 | 39,90 | 42,72 | 5,35% | 952.027,00 |
| 15.07.2025 | 40,13 | 41,41 | 40,00 | 40,55 | 1,30% | 642.012,00 |
| 14.07.2025 | 41,75 | 42,22 | 39,60 | 40,03 | -4,28% | 868.725,00 |
| 11.07.2025 | 42,08 | 44,22 | 41,72 | 41,82 | -1,20% | 857.699,00 |
| 10.07.2025 | 41,64 | 43,80 | 40,93 | 42,33 | 2,37% | 1.241.478,00 |
| 09.07.2025 | 42,37 | 43,00 | 40,42 | 41,35 | -1,87% | 825.116,00 |
| 08.07.2025 | 39,41 | 43,52 | 39,20 | 42,14 | 8,05% | 1.722.214,00 |
| 07.07.2025 | 41,44 | 41,75 | 38,99 | 39,00 | -7,91% | 1.592.183,00 |
| 03.07.2025 | 40,00 | 43,65 | 38,80 | 42,35 | 5,88% | 1.074.295,00 |
| 02.07.2025 | 39,92 | 41,47 | 39,34 | 40,00 | -0,12% | 1.148.529,00 |
| 01.07.2025 | 39,20 | 41,00 | 38,00 | 40,05 | 1,75% | 175.150,00 |
| 30.06.2025 | 42,70 | 43,21 | 39,31 | 39,36 | -6,22% | 143.394,00 |
| 27.06.2025 | 49,28 | 49,87 | 41,42 | 41,97 | -14,26% | 2.991.495,00 |
| 26.06.2025 | 44,00 | 51,00 | 43,00 | 48,95 | 12,97% | 2.638.787,00 |
| 25.06.2025 | 44,12 | 44,40 | 42,65 | 43,33 | -1,39% | 89.994,00 |
| 24.06.2025 | 44,00 | 45,44 | 42,49 | 43,94 | 2,09% | 932.295,00 |
| 23.06.2025 | 45,00 | 47,57 | 42,26 | 43,04 | -3,71% | 1.534.624,00 |
| 20.06.2025 | 50,44 | 50,50 | 43,12 | 44,70 | -10,62% | 2.368.086,00 |
| 18.06.2025 | 51,47 | 51,58 | 49,00 | 50,01 | 0,99% | 1.204.996,00 |