20,990$
Echtzeit-Aktienkurs Vonage Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vonage Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,75 | 9,26 | 8,61 | 9,00 | -0,44% | 16.555.464,00 |
| 13.10.2025 | 9,86 | 9,86 | 9,03 | 9,04 | -4,34% | 14.291.800,00 |
| 10.10.2025 | 9,97 | 10,55 | 9,42 | 9,45 | -24,88% | 41.868.604,00 |
| 09.10.2025 | 13,03 | 13,32 | 12,46 | 12,58 | -3,45% | 7.067.060,00 |
| 08.10.2025 | 12,98 | 13,27 | 12,85 | 13,03 | 1,01% | 5.071.598,00 |
| 07.10.2025 | 13,80 | 13,88 | 12,82 | 12,90 | -7,53% | 8.837.028,00 |
| 06.10.2025 | 14,15 | 14,41 | 13,93 | 13,95 | 1,23% | 4.706.390,00 |
| 02.10.2025 | 14,69 | 14,82 | 13,75 | 13,78 | -6,39% | 5.438.219,00 |
| 01.10.2025 | 14,11 | 14,74 | 14,11 | 14,72 | 3,74% | 4.612.824,00 |
| 30.09.2025 | 14,01 | 14,52 | 13,98 | 14,19 | -0,21% | 5.953.703,00 |
| 29.09.2025 | 14,83 | 14,83 | 14,12 | 14,22 | -4,11% | 5.736.264,00 |
| 26.09.2025 | 14,78 | 15,30 | 14,73 | 14,83 | 0,54% | 6.009.976,00 |
| 25.09.2025 | 13,94 | 14,80 | 13,88 | 14,75 | 1,51% | 6.233.337,00 |
| 24.09.2025 | 14,81 | 15,03 | 14,51 | 14,53 | -0,27% | 7.160.775,00 |
| 23.09.2025 | 14,34 | 14,79 | 14,30 | 14,57 | 2,46% | 9.064.635,00 |
| 22.09.2025 | 13,22 | 14,22 | 13,22 | 14,22 | 7,32% | 10.244.023,00 |
| 19.09.2025 | 13,82 | 13,90 | 13,15 | 13,25 | -4,26% | 49.649.391,00 |
| 18.09.2025 | 14,13 | 14,25 | 13,79 | 13,84 | -0,79% | 10.305.283,00 |
| 17.09.2025 | 14,03 | 14,28 | 13,78 | 13,95 | -1,06% | 7.912.622,00 |
| 16.09.2025 | 13,69 | 14,14 | 13,66 | 14,10 | 3,30% | 6.591.632,00 |
| 15.09.2025 | 13,63 | 13,77 | 13,53 | 13,65 | 0,37% | 6.115.073,00 |
| 12.09.2025 | 13,75 | 13,83 | 13,51 | 13,60 | -1,09% | 5.164.735,00 |
| 11.09.2025 | 13,81 | 14,00 | 13,61 | 13,75 | -1,57% | 8.913.841,00 |
| 10.09.2025 | 13,31 | 14,08 | 13,31 | 13,97 | 5,12% | 10.227.174,00 |
| 09.09.2025 | 13,64 | 13,88 | 13,27 | 13,29 | -1,99% | 6.724.194,00 |
| 08.09.2025 | 12,91 | 13,58 | 12,91 | 13,56 | 5,61% | 9.548.169,00 |
| 05.09.2025 | 12,86 | 13,22 | 12,73 | 12,84 | -0,23% | 4.724.341,00 |
| 04.09.2025 | 12,73 | 13,08 | 12,65 | 12,87 | 1,18% | 2.900.795,00 |
| 03.09.2025 | 12,95 | 13,15 | 12,69 | 12,72 | -2,15% | 4.179.612,00 |
| 02.09.2025 | 12,91 | 13,03 | 12,48 | 13,00 | 0,00% | 5.296.791,00 |
| 29.08.2025 | 12,80 | 13,04 | 12,56 | 13,00 | 1,40% | 4.629.801,00 |
| 28.08.2025 | 13,29 | 13,30 | 12,65 | 12,82 | -1,38% | 5.774.750,00 |
| 27.08.2025 | 12,82 | 13,29 | 12,76 | 13,00 | 0,93% | 3.957.914,00 |
| 26.08.2025 | 13,12 | 13,25 | 12,87 | 12,88 | -3,52% | 5.595.289,00 |
| 25.08.2025 | 13,02 | 13,75 | 12,85 | 13,35 | 3,81% | 7.054.571,00 |
| 22.08.2025 | 12,85 | 13,11 | 12,65 | 12,86 | 0,70% | 5.203.890,00 |
| 21.08.2025 | 12,55 | 13,04 | 12,38 | 12,77 | 1,67% | 4.664.139,00 |
| 20.08.2025 | 12,25 | 12,67 | 11,99 | 12,56 | 2,53% | 4.381.723,00 |
| 19.08.2025 | 12,30 | 12,55 | 12,14 | 12,25 | -1,05% | 3.780.904,00 |
| 18.08.2025 | 12,25 | 12,42 | 11,92 | 12,38 | -0,88% | 5.511.954,00 |
| 15.08.2025 | 13,64 | 13,75 | 12,45 | 12,49 | -8,90% | 11.047.050,00 |
| 14.08.2025 | 13,51 | 14,07 | 13,34 | 13,71 | 0,51% | 6.067.528,00 |
| 13.08.2025 | 13,94 | 13,99 | 12,76 | 13,64 | 11,99% | 12.212.138,00 |
| 12.08.2025 | 12,83 | 12,92 | 12,12 | 12,18 | 0,91% | 7.411.974,00 |
| 11.08.2025 | 12,35 | 12,37 | 11,87 | 12,07 | -2,27% | 7.622.464,00 |
| 08.08.2025 | 13,77 | 13,84 | 12,35 | 12,35 | -9,66% | 9.575.322,00 |
| 07.08.2025 | 14,60 | 14,60 | 13,62 | 13,67 | -4,61% | 7.693.038,00 |
| 06.08.2025 | 14,85 | 15,01 | 14,21 | 14,33 | -2,98% | 5.384.098,00 |
| 05.08.2025 | 14,83 | 15,00 | 14,36 | 14,77 | -1,07% | 5.124.325,00 |
| 04.08.2025 | 15,04 | 15,14 | 14,87 | 14,93 | 0,07% | 3.835.709,00 |
| 01.08.2025 | 15,00 | 15,00 | 14,57 | 14,92 | -2,67% | 4.645.116,00 |
| 31.07.2025 | 15,18 | 15,64 | 15,02 | 15,33 | -0,20% | 3.653.186,00 |
| 30.07.2025 | 15,82 | 16,08 | 15,06 | 15,36 | -1,98% | 5.034.448,00 |
| 29.07.2025 | 15,40 | 15,83 | 14,77 | 15,67 | 3,30% | 7.309.954,00 |
| 28.07.2025 | 15,42 | 15,65 | 14,93 | 15,17 | 4,19% | 10.966.024,00 |
| 25.07.2025 | 14,43 | 14,68 | 14,11 | 14,56 | 0,69% | 3.592.593,00 |
| 24.07.2025 | 14,75 | 14,81 | 14,28 | 14,46 | -2,03% | 3.553.752,00 |
| 23.07.2025 | 14,46 | 15,11 | 14,21 | 14,76 | -1,99% | 7.174.420,00 |
| 22.07.2025 | 15,00 | 15,65 | 14,84 | 15,06 | -0,73% | 3.532.917,00 |
| 21.07.2025 | 15,92 | 15,98 | 15,06 | 15,17 | -4,59% | 4.405.652,00 |
| 18.07.2025 | 16,30 | 16,98 | 15,74 | 15,90 | -2,33% | 3.610.524,00 |
| 17.07.2025 | 16,07 | 16,45 | 15,62 | 16,28 | -0,12% | 3.250.469,00 |
| 16.07.2025 | 17,00 | 17,14 | 15,95 | 16,30 | -1,57% | 3.750.991,00 |
| 15.07.2025 | 16,37 | 16,74 | 16,18 | 16,56 | -1,31% | 2.290.392,00 |
| 14.07.2025 | 17,88 | 18,17 | 16,68 | 16,78 | -6,15% | 5.188.862,00 |
| 11.07.2025 | 17,50 | 18,18 | 16,87 | 17,88 | 6,05% | 4.900.851,00 |
| 10.07.2025 | 16,20 | 16,93 | 15,85 | 16,86 | 2,68% | 3.417.937,00 |
| 09.07.2025 | 16,25 | 16,60 | 15,98 | 16,42 | 4,19% | 3.652.271,00 |
| 08.07.2025 | 15,25 | 15,98 | 14,89 | 15,76 | 3,96% | 3.981.267,00 |
| 07.07.2025 | 15,35 | 15,40 | 14,52 | 15,16 | -2,57% | 3.355.242,00 |
| 03.07.2025 | 15,81 | 15,98 | 15,22 | 15,56 | 0,65% | 3.044.365,00 |
| 02.07.2025 | 14,98 | 15,75 | 14,48 | 15,46 | 3,62% | 5.007.917,00 |
| 01.07.2025 | 15,32 | 15,45 | 14,70 | 14,92 | -4,24% | 5.793.929,00 |
| 30.06.2025 | 15,70 | 15,88 | 15,22 | 15,58 | -0,70% | 3.525.817,00 |
| 27.06.2025 | 16,84 | 16,84 | 15,36 | 15,69 | -6,44% | 4.852.033,00 |
| 26.06.2025 | 16,37 | 17,34 | 16,35 | 16,77 | 3,77% | 3.826.463,00 |
| 25.06.2025 | 16,69 | 16,84 | 16,12 | 16,16 | -3,35% | 3.109.728,00 |
| 24.06.2025 | 16,44 | 16,88 | 15,53 | 16,72 | 1,09% | 7.154.553,00 |
| 23.06.2025 | 19,50 | 19,50 | 16,05 | 16,54 | -12,99% | 11.956.974,00 |
| 20.06.2025 | 18,44 | 19,26 | 18,17 | 19,01 | 3,99% | 7.635.159,00 |
| 18.06.2025 | 17,65 | 18,37 | 17,55 | 18,28 | 3,22% | 6.234.163,00 |
| 17.06.2025 | 17,49 | 17,81 | 16,69 | 17,71 | 1,78% | 6.948.942,00 |
| 16.06.2025 | 17,95 | 18,24 | 16,71 | 17,40 | -1,36% | 7.201.184,00 |
| 13.06.2025 | 16,90 | 17,66 | 16,55 | 17,64 | 5,57% | 6.881.022,00 |
| 12.06.2025 | 16,53 | 16,74 | 15,80 | 16,71 | -0,30% | 5.022.793,00 |
| 11.06.2025 | 17,33 | 17,45 | 16,12 | 16,76 | -1,64% | 5.544.252,00 |
| 10.06.2025 | 16,28 | 17,28 | 16,05 | 17,04 | 8,26% | 8.151.597,00 |
| 09.06.2025 | 15,64 | 15,93 | 14,72 | 15,74 | 3,42% | 5.808.791,00 |
| 06.06.2025 | 14,25 | 15,22 | 13,89 | 15,22 | 7,87% | 6.015.215,00 |
| 05.06.2025 | 15,00 | 15,05 | 13,88 | 14,11 | -5,37% | 7.876.990,00 |
| 04.06.2025 | 14,60 | 15,82 | 14,42 | 14,91 | 4,41% | 16.882.531,00 |
| 03.06.2025 | 11,98 | 14,35 | 11,97 | 14,28 | 21,12% | 17.944.606,00 |
| 02.06.2025 | 11,68 | 11,85 | 11,36 | 11,79 | 1,90% | 3.504.803,00 |
| 30.05.2025 | 11,73 | 11,89 | 11,47 | 11,57 | -2,36% | 9.731.330,00 |
| 29.05.2025 | 12,19 | 12,19 | 11,68 | 11,85 | -1,09% | 3.681.029,00 |
| 28.05.2025 | 12,50 | 12,50 | 11,81 | 11,98 | -3,23% | 5.619.632,00 |
| 27.05.2025 | 11,80 | 12,91 | 11,52 | 12,38 | 8,69% | 10.100.379,00 |
| 23.05.2025 | 10,85 | 11,57 | 10,84 | 11,39 | 3,73% | 6.204.201,00 |
| 22.05.2025 | 10,32 | 11,38 | 10,14 | 10,98 | 5,58% | 6.850.501,00 |
| 21.05.2025 | 10,34 | 10,82 | 10,23 | 10,40 | 0,00% | 4.619.480,00 |