30,930$
-11,60%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,07% | 555.773,00 |
| 31.07.2025 | 40,20 | 40,65 | 39,23 | 40,02 | -2,34% | 359.641,00 |
| 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 | 2,04% | 175.150,00 |
| 30.06.2025 | 42,81 | 43,13 | 39,24 | 39,25 | -6,48% | 1.735.341,00 |
| 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 |