20,990$
Echtzeit-Aktienkurs Vonage Holdings Corp
Bid:
Ask:
Aktienkurse zur Vonage Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,19 | 9,50 | 9,04 | 9,35 | 2,07% | 6.854.992,00 |
| 08.05.2025 | 9,19 | 9,63 | 9,09 | 9,16 | 1,78% | 5.139.613,00 |
| 07.05.2025 | 8,69 | 9,02 | 8,62 | 9,00 | 3,45% | 4.005.611,00 |
| 06.05.2025 | 8,50 | 8,78 | 8,41 | 8,70 | 1,75% | 2.936.892,00 |
| 05.05.2025 | 8,65 | 8,78 | 8,50 | 8,55 | -3,06% | 3.521.229,00 |
| 02.05.2025 | 8,93 | 9,14 | 8,75 | 8,82 | 1,38% | 4.079.886,00 |
| 01.05.2025 | 8,43 | 9,02 | 8,35 | 8,70 | 3,69% | 3.630.780,00 |
| 30.04.2025 | 8,30 | 8,50 | 8,12 | 8,39 | -2,44% | 2.577.988,00 |
| 29.04.2025 | 8,61 | 8,69 | 8,48 | 8,60 | -0,35% | 2.782.625,00 |
| 28.04.2025 | 8,56 | 8,76 | 8,33 | 8,63 | 0,00% | 5.650.389,00 |
| 25.04.2025 | 8,54 | 8,63 | 8,25 | 8,63 | -0,92% | 6.044.279,00 |
| 24.04.2025 | 9,05 | 9,20 | 8,54 | 8,71 | -2,90% | 5.073.521,00 |
| 23.04.2025 | 8,95 | 9,43 | 8,75 | 8,97 | 4,30% | 3.639.664,00 |
| 22.04.2025 | 8,63 | 9,06 | 8,50 | 8,60 | 0,58% | 3.325.207,00 |
| 21.04.2025 | 8,37 | 8,70 | 8,26 | 8,55 | -0,81% | 3.241.660,00 |
| 17.04.2025 | 8,90 | 9,11 | 8,60 | 8,62 | -2,93% | 3.594.784,00 |
| 16.04.2025 | 8,28 | 9,30 | 8,10 | 8,88 | 7,12% | 5.840.014,00 |
| 15.04.2025 | 8,40 | 8,73 | 8,24 | 8,29 | -1,54% | 4.631.794,00 |
| 14.04.2025 | 8,54 | 9,07 | 8,23 | 8,42 | 1,69% | 6.621.168,00 |
| 11.04.2025 | 7,79 | 8,49 | 7,75 | 8,28 | 6,02% | 7.910.591,00 |
| 10.04.2025 | 8,51 | 8,52 | 7,46 | 7,81 | -10,54% | 9.008.277,00 |
| 09.04.2025 | 7,78 | 9,07 | 7,23 | 8,73 | 11,64% | 13.337.331,00 |
| 08.04.2025 | 7,69 | 9,10 | 7,50 | 7,82 | 11,71% | 18.093.587,00 |
| 07.04.2025 | 7,25 | 7,80 | 6,75 | 7,00 | -6,42% | 13.427.916,00 |
| 04.04.2025 | 8,70 | 8,70 | 7,31 | 7,48 | -16,70% | 16.867.181,00 |
| 03.04.2025 | 9,50 | 9,66 | 8,85 | 8,98 | -9,84% | 10.355.348,00 |
| 02.04.2025 | 9,87 | 10,15 | 9,83 | 9,96 | -0,40% | 2.491.728,00 |
| 01.04.2025 | 10,30 | 10,43 | 9,83 | 10,00 | -2,91% | 3.098.247,00 |
| 31.03.2025 | 9,79 | 10,50 | 9,60 | 10,30 | 3,52% | 3.654.423,00 |
| 28.03.2025 | 10,53 | 10,75 | 9,82 | 9,95 | -6,57% | 6.164.300,00 |
| 27.03.2025 | 11,01 | 11,25 | 10,52 | 10,65 | -5,25% | 6.150.806,00 |
| 26.03.2025 | 11,66 | 11,83 | 11,19 | 11,24 | -2,01% | 4.218.955,00 |
| 25.03.2025 | 11,62 | 12,06 | 11,28 | 11,47 | -0,86% | 5.840.859,00 |
| 24.03.2025 | 11,71 | 12,13 | 11,33 | 11,57 | -0,34% | 5.339.809,00 |
| 21.03.2025 | 11,56 | 12,25 | 11,45 | 11,61 | -1,44% | 11.596.102,00 |
| 20.03.2025 | 11,10 | 11,90 | 11,07 | 11,78 | 5,18% | 6.360.469,00 |
| 19.03.2025 | 11,51 | 12,05 | 10,91 | 11,20 | 2,85% | 12.118.655,00 |
| 18.03.2025 | 11,27 | 11,59 | 10,49 | 10,89 | -3,54% | 5.463.836,00 |
| 17.03.2025 | 10,47 | 11,43 | 10,20 | 11,29 | 5,42% | 7.160.938,00 |
| 14.03.2025 | 10,00 | 10,78 | 9,98 | 10,71 | 10,64% | 5.779.158,00 |
| 13.03.2025 | 10,55 | 10,88 | 9,60 | 9,68 | -5,56% | 7.877.216,00 |
| 12.03.2025 | 9,97 | 10,94 | 9,46 | 10,25 | 6,00% | 8.200.008,00 |
| 11.03.2025 | 8,92 | 10,27 | 8,79 | 9,67 | 8,04% | 13.529.939,00 |
| 10.03.2025 | 9,13 | 9,73 | 8,91 | 8,95 | -3,03% | 9.523.989,00 |
| 07.03.2025 | 9,23 | 9,92 | 8,62 | 9,23 | 1,43% | 16.706.018,00 |
| 06.03.2025 | 11,38 | 11,73 | 8,72 | 9,10 | -36,05% | 44.596.081,00 |
| 05.03.2025 | 13,65 | 14,46 | 13,49 | 14,23 | 3,34% | 6.653.720,00 |
| 04.03.2025 | 13,90 | 14,45 | 13,28 | 13,77 | -1,01% | 5.012.316,00 |
| 03.03.2025 | 15,22 | 15,90 | 13,88 | 13,91 | -7,82% | 5.460.059,00 |
| 28.02.2025 | 14,02 | 15,96 | 13,73 | 15,09 | 8,41% | 7.150.695,00 |
| 27.02.2025 | 14,52 | 14,80 | 13,90 | 13,92 | -1,97% | 4.377.412,00 |
| 26.02.2025 | 14,37 | 15,17 | 13,93 | 14,20 | 0,64% | 5.108.574,00 |
| 25.02.2025 | 15,20 | 15,34 | 13,87 | 14,11 | -7,05% | 7.137.472,00 |
| 24.02.2025 | 15,60 | 16,00 | 15,18 | 15,18 | -1,24% | 2.636.228,00 |
| 21.02.2025 | 16,78 | 16,79 | 15,27 | 15,37 | -7,07% | 4.606.674,00 |
| 20.02.2025 | 16,21 | 17,01 | 15,67 | 16,54 | 2,67% | 5.140.484,00 |
| 19.02.2025 | 17,37 | 17,45 | 15,73 | 16,11 | -4,84% | 6.466.211,00 |
| 18.02.2025 | 16,50 | 17,35 | 16,15 | 16,93 | 6,08% | 8.176.164,00 |
| 14.02.2025 | 15,45 | 16,55 | 15,14 | 15,96 | 4,38% | 5.398.742,00 |
| 13.02.2025 | 15,28 | 16,04 | 14,75 | 15,29 | 0,39% | 7.961.263,00 |
| 12.02.2025 | 16,16 | 16,44 | 14,88 | 15,23 | -7,70% | 11.960.258,00 |
| 11.02.2025 | 17,06 | 17,90 | 16,50 | 16,50 | -4,13% | 3.999.039,00 |
| 10.02.2025 | 17,66 | 17,80 | 16,88 | 17,21 | -1,88% | 3.678.855,00 |
| 07.02.2025 | 17,54 | 17,60 | 16,00 | 17,54 | 0,34% | 11.350.890,00 |
| 06.02.2025 | 19,67 | 19,95 | 16,69 | 17,48 | -11,18% | 18.900.760,00 |
| 05.02.2025 | 20,45 | 20,59 | 19,40 | 19,68 | -3,77% | 4.905.297,00 |
| 04.02.2025 | 21,48 | 21,50 | 20,28 | 20,45 | -4,62% | 4.508.125,00 |
| 03.02.2025 | 20,28 | 21,71 | 20,20 | 21,44 | 4,84% | 6.271.734,00 |
| 31.01.2025 | 20,66 | 20,95 | 20,09 | 20,45 | 0,34% | 2.877.831,00 |
| 30.01.2025 | 20,19 | 22,14 | 20,02 | 20,38 | 2,16% | 13.507.494,00 |
| 29.01.2025 | 20,15 | 20,35 | 19,62 | 19,95 | -0,25% | 4.268.543,00 |
| 28.01.2025 | 20,13 | 20,30 | 18,00 | 20,00 | 0,35% | 11.469.179,00 |
| 27.01.2025 | 23,28 | 23,59 | 18,90 | 19,93 | -16,96% | 27.703.243,00 |