34,790$
-1,75%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 36,08 | 36,11 | 34,56 | 34,65 | -2,15% | 1.766,00 |
| 08.09.2026 | 34,03 | 36,59 | 34,03 | 35,41 | 4,33% | 1.425.262,00 |
| 04.09.2026 | 33,02 | 34,49 | 33,02 | 33,94 | 3,86% | 990.831,00 |
| 03.09.2026 | 33,44 | 34,06 | 31,96 | 32,68 | -1,77% | 1.073.711,00 |
| 02.09.2026 | 33,11 | 34,06 | 32,57 | 33,27 | 0,94% | 823.616,00 |
| 01.09.2026 | 33,00 | 33,78 | 32,45 | 32,96 | -1,99% | 1.127.518,00 |
| 31.08.2026 | 33,95 | 34,75 | 33,34 | 33,63 | -1,92% | 1.636.789,00 |
| 28.08.2026 | 34,38 | 34,94 | 33,50 | 34,29 | -1,27% | 695.535,00 |
| 27.08.2026 | 35,31 | 35,48 | 34,31 | 34,73 | 0,29% | 565.737,00 |
| 26.08.2026 | 34,48 | 35,79 | 34,45 | 34,63 | 0,35% | 594.496,00 |
| 25.08.2026 | 35,97 | 36,20 | 34,20 | 34,51 | -2,79% | 996.723,00 |
| 24.08.2026 | 37,88 | 37,88 | 35,46 | 35,50 | -7,55% | 1.063.095,00 |
| 21.08.2026 | 38,84 | 40,41 | 38,25 | 38,40 | 1,27% | 1.464.545,00 |
| 20.08.2026 | 38,25 | 38,35 | 35,86 | 37,92 | -2,39% | 1.961.562,00 |
| 19.08.2026 | 41,92 | 41,93 | 38,35 | 38,85 | -8,03% | 1.653.059,00 |
| 18.08.2026 | 41,83 | 43,49 | 41,53 | 42,24 | -3,96% | 1.931.014,00 |
| 17.08.2026 | 42,12 | 44,14 | 41,63 | 43,98 | 2,33% | 1.665.249,00 |
| 14.08.2026 | 44,49 | 45,40 | 42,02 | 42,98 | -2,94% | 1.712.066,00 |
| 13.08.2026 | 42,99 | 45,33 | 42,45 | 44,28 | 2,98% | 1.358.207,00 |
| 12.08.2026 | 43,67 | 44,25 | 42,29 | 43,00 | 0,23% | 1.690.400,00 |
| 11.08.2026 | 42,63 | 44,29 | 40,87 | 42,90 | -0,23% | 1.697.800,00 |
| 10.08.2026 | 42,98 | 43,58 | 41,50 | 43,00 | 2,75% | 2.087.335,00 |
| 07.08.2026 | 38,94 | 42,01 | 38,43 | 41,85 | 9,24% | 1.961.351,00 |
| 06.08.2026 | 34,51 | 38,77 | 34,22 | 38,31 | 10,31% | 2.247.269,00 |
| 05.08.2026 | 32,54 | 35,39 | 31,76 | 34,73 | 3,70% | 2.081.208,00 |
| 04.08.2026 | 33,99 | 35,98 | 32,90 | 33,49 | 19,56% | 4.740.313,00 |
| 03.08.2026 | 24,50 | 28,29 | 24,06 | 28,01 | 14,19% | 1.939.201,00 |
| 31.07.2026 | 24,12 | 24,75 | 23,07 | 24,53 | 2,34% | 896.233,00 |
| 30.07.2026 | 22,81 | 24,04 | 22,31 | 23,97 | 5,97% | 1.237.756,00 |
| 29.07.2026 | 25,23 | 25,70 | 22,58 | 22,62 | -11,81% | 1.301.740,00 |
| 28.07.2026 | 25,64 | 26,36 | 24,66 | 25,65 | -2,29% | 998.444,00 |
| 27.07.2026 | 25,50 | 27,00 | 25,49 | 26,25 | 4,00% | 1.111.796,00 |
| 24.07.2026 | 26,50 | 26,68 | 25,07 | 25,24 | -4,32% | 943.737,00 |
| 23.07.2026 | 25,90 | 27,51 | 25,86 | 26,38 | -0,04% | 925.020,00 |
| 22.07.2026 | 26,75 | 27,37 | 26,26 | 26,39 | -2,04% | 814.030,00 |
| 21.07.2026 | 25,22 | 27,26 | 25,00 | 26,94 | 7,93% | 1.327.564,00 |
| 20.07.2026 | 26,00 | 26,40 | 24,65 | 24,96 | -3,63% | 1.519.795,00 |
| 17.07.2026 | 24,53 | 26,28 | 23,79 | 25,90 | 3,48% | 1.482.147,00 |
| 16.07.2026 | 26,06 | 26,30 | 24,90 | 25,03 | -5,90% | 2.188.383,00 |
| 15.07.2026 | 29,51 | 30,65 | 26,00 | 26,60 | -10,68% | 3.992.071,00 |
| 14.07.2026 | 30,03 | 31,38 | 29,53 | 29,78 | 0,40% | 1.775.567,00 |
| 13.07.2026 | 30,84 | 31,27 | 29,14 | 29,66 | -4,81% | 1.357.020,00 |
| 10.07.2026 | 32,70 | 32,70 | 30,69 | 31,16 | -4,53% | 969.720,00 |
| 09.07.2026 | 34,75 | 34,97 | 32,46 | 32,64 | -4,25% | 1.130.682,00 |
| 08.07.2026 | 31,32 | 34,18 | 31,31 | 34,09 | 6,90% | 1.677.027,00 |
| 07.07.2026 | 33,00 | 33,45 | 30,96 | 31,89 | -5,93% | 1.253.078,00 |
| 06.07.2026 | 33,98 | 35,00 | 33,35 | 33,90 | -0,94% | 1.140.203,00 |
| 02.07.2026 | 33,80 | 36,92 | 33,25 | 34,22 | 1,21% | 1.637.756,00 |
| 01.07.2026 | 32,25 | 36,15 | 32,25 | 33,81 | 4,84% | 2.629.062,00 |
| 30.06.2026 | 30,09 | 32,67 | 30,09 | 32,25 | 6,86% | 1.815.655,00 |
| 29.06.2026 | 30,24 | 31,00 | 28,78 | 30,18 | 3,14% | 2.969.222,00 |
| 26.06.2026 | 28,85 | 30,04 | 28,48 | 29,26 | -0,20% | 2.963.442,00 |
| 25.06.2026 | 30,69 | 30,90 | 28,50 | 29,32 | -3,43% | 2.104.062,00 |
| 24.06.2026 | 33,15 | 33,15 | 30,16 | 30,36 | -9,64% | 2.576.859,00 |
| 23.06.2026 | 33,89 | 34,68 | 33,25 | 33,60 | -2,81% | 2.083.774,00 |
| 22.06.2026 | 37,31 | 37,31 | 32,73 | 34,57 | -7,99% | 2.766.521,00 |
| 18.06.2026 | 39,16 | 39,59 | 35,16 | 37,57 | -2,52% | 6.369.802,00 |
| 17.06.2026 | 38,51 | 40,47 | 38,03 | 38,54 | 1,82% | 2.245.280,00 |
| 16.06.2026 | 39,05 | 40,11 | 37,04 | 37,85 | -6,10% | 3.496.722,00 |
| 15.06.2026 | 42,14 | 42,62 | 39,83 | 40,31 | -2,04% | 2.807.683,00 |
| 12.06.2026 | 46,20 | 46,20 | 40,45 | 41,15 | -14,04% | 3.797.164,00 |
| 11.06.2026 | 43,40 | 49,71 | 42,76 | 47,87 | 15,96% | 5.707.996,00 |
| 10.06.2026 | 39,41 | 42,36 | 38,74 | 41,28 | 4,59% | 2.242.015,00 |
| 09.06.2026 | 43,02 | 44,43 | 36,29 | 39,47 | -6,95% | 3.782.645,00 |
| 08.06.2026 | 43,97 | 44,43 | 41,99 | 42,42 | 2,09% | 1.582.955,00 |
| 05.06.2026 | 47,20 | 47,43 | 41,32 | 41,55 | -12,89% | 2.307.276,00 |
| 04.06.2026 | 44,60 | 49,12 | 43,16 | 47,70 | 6,09% | 2.517.279,00 |
| 03.06.2026 | 48,29 | 48,97 | 44,85 | 44,96 | -9,99% | 2.102.383,00 |
| 02.06.2026 | 47,98 | 51,95 | 47,66 | 49,95 | 5,18% | 2.038.964,00 |
| 01.06.2026 | 47,69 | 48,49 | 44,09 | 47,49 | -4,12% | 2.645.977,00 |
| 29.05.2026 | 48,80 | 49,62 | 45,35 | 49,53 | -4,33% | 3.194.084,00 |
| 28.05.2026 | 47,12 | 52,40 | 46,81 | 51,77 | 6,54% | 4.287.305,00 |
| 27.05.2026 | 47,10 | 50,50 | 45,80 | 48,59 | 4,63% | 4.479.311,00 |
| 26.05.2026 | 46,30 | 50,80 | 44,30 | 46,44 | 4,03% | 4.638.731,00 |
| 22.05.2026 | 41,50 | 45,30 | 41,11 | 44,64 | 11,32% | 3.050.940,00 |
| 21.05.2026 | 39,28 | 40,93 | 37,52 | 40,10 | 0,43% | 1.512.243,00 |
| 20.05.2026 | 37,72 | 40,56 | 36,50 | 39,93 | 6,28% | 2.733.829,00 |
| 19.05.2026 | 37,67 | 37,89 | 35,54 | 37,57 | -2,11% | 2.534.786,00 |
| 18.05.2026 | 36,20 | 38,68 | 34,83 | 38,38 | 11,44% | 3.622.881,00 |
| 15.05.2026 | 34,50 | 35,43 | 32,64 | 34,44 | -4,94% | 2.499.878,00 |
| 14.05.2026 | 33,60 | 36,56 | 31,44 | 36,23 | 7,83% | 2.549.318,00 |
| 13.05.2026 | 29,75 | 34,93 | 29,55 | 33,60 | 15,07% | 3.109.291,00 |
| 12.05.2026 | 30,03 | 31,79 | 28,01 | 29,20 | -5,26% | 1.699.650,00 |
| 11.05.2026 | 29,35 | 33,36 | 28,70 | 30,82 | 3,63% | 2.595.662,00 |
| 08.05.2026 | 26,05 | 29,74 | 25,90 | 29,74 | 16,08% | 2.040.832,00 |
| 07.05.2026 | 26,89 | 26,99 | 25,43 | 25,62 | -3,79% | 2.238.339,00 |
| 06.05.2026 | 26,61 | 26,93 | 25,13 | 26,63 | 0,87% | 2.304.471,00 |
| 05.05.2026 | 27,04 | 29,78 | 25,35 | 26,40 | 3,25% | 2.975.221,00 |
| 04.05.2026 | 26,31 | 27,10 | 25,52 | 25,57 | -3,87% | 2.006.259,00 |
| 01.05.2026 | 26,94 | 26,97 | 25,53 | 26,60 | 0,72% | 1.590.082,00 |
| 30.04.2026 | 25,99 | 26,86 | 25,57 | 26,41 | 3,12% | 735.373,00 |
| 29.04.2026 | 26,23 | 26,46 | 24,82 | 25,61 | -3,79% | 1.085.443,00 |
| 28.04.2026 | 26,86 | 27,38 | 26,35 | 26,62 | -2,24% | 821.331,00 |
| 27.04.2026 | 28,16 | 28,55 | 26,86 | 27,23 | -5,06% | 930.374,00 |
| 24.04.2026 | 30,47 | 30,69 | 28,44 | 28,68 | -4,78% | 818.654,00 |
| 23.04.2026 | 31,53 | 31,70 | 28,83 | 30,12 | -5,31% | 1.269.070,00 |
| 22.04.2026 | 32,14 | 32,68 | 30,93 | 31,81 | 2,32% | 1.405.376,00 |
| 21.04.2026 | 31,91 | 33,94 | 30,59 | 31,09 | -1,55% | 1.482.949,00 |
| 20.04.2026 | 31,25 | 32,00 | 30,29 | 31,58 | 0,86% | 1.202.397,00 |
| 17.04.2026 | 33,23 | 33,50 | 31,10 | 31,31 | -3,78% | 1.583.626,00 |