47,690$
-7,88%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,70 | 53,11 | 45,37 | 47,46 | -8,33% | 135.389,00 |
| 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 |
| 16.04.2026 | 31,39 | 33,00 | 30,23 | 32,54 | 8,79% | 3.324.870,00 |
| 15.04.2026 | 30,13 | 30,49 | 29,21 | 29,91 | -0,76% | 1.162.300,00 |
| 14.04.2026 | 31,14 | 31,80 | 29,13 | 30,14 | 0,27% | 1.493.112,00 |
| 13.04.2026 | 29,12 | 30,96 | 29,00 | 30,06 | 0,94% | 1.466.677,00 |
| 10.04.2026 | 30,06 | 31,24 | 29,03 | 29,78 | 0,74% | 1.658.126,00 |
| 09.04.2026 | 28,13 | 30,13 | 27,86 | 29,56 | 5,16% | 1.496.427,00 |
| 08.04.2026 | 29,25 | 29,73 | 27,45 | 28,11 | 3,00% | 1.308.060,00 |
| 07.04.2026 | 27,50 | 27,95 | 26,28 | 27,29 | -1,83% | 882.719,00 |
| 06.04.2026 | 26,71 | 28,45 | 26,52 | 27,80 | 3,65% | 1.240.074,00 |
| 02.04.2026 | 22,77 | 27,20 | 22,70 | 26,82 | 12,88% | 2.067.262,00 |
| 01.04.2026 | 23,89 | 24,21 | 23,15 | 23,76 | 1,58% | 1.214.461,00 |
| 31.03.2026 | 22,59 | 23,93 | 21,96 | 23,39 | 6,66% | 1.846.128,00 |
| 30.03.2026 | 23,50 | 23,50 | 21,68 | 21,93 | -3,77% | 1.758.716,00 |
| 27.03.2026 | 23,23 | 23,72 | 22,60 | 22,79 | -4,32% | 1.203.375,00 |
| 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 |