20,990$
Echtzeit-Aktienkurs Vonage Holdings Corp
Bid:
Ask:
Aktienkurse zur Vonage Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.930.073,00 |
| 27.08.2025 | 12,88 | 13,29 | 12,76 | 13,00 | 0,93% | 7.583.616,00 |
| 26.08.2025 | 13,12 | 13,25 | 12,87 | 12,88 | -3,52% | 5.611.365,00 |
| 25.08.2025 | 13,02 | 13,75 | 12,85 | 13,35 | 3,81% | 7.060.948,00 |
| 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 | 12,24 | 12,67 | 11,99 | 12,56 | 2,53% | 6.323.089,00 |
| 19.08.2025 | 12,30 | 12,55 | 12,14 | 12,25 | -1,05% | 3.847.641,00 |
| 18.08.2025 | 12,25 | 12,42 | 11,92 | 12,38 | -0,88% | 6.184.744,00 |
| 15.08.2025 | 13,64 | 13,75 | 12,45 | 12,49 | -8,90% | 11.047.050,00 |
| 14.08.2025 | 13,48 | 14,07 | 13,34 | 13,71 | 0,51% | 6.075.127,00 |
| 13.08.2025 | 13,94 | 13,99 | 12,76 | 13,64 | 11,99% | 14.334.995,00 |
| 12.08.2025 | 12,83 | 12,98 | 12,12 | 12,18 | 0,91% | 8.697.392,00 |
| 11.08.2025 | 12,35 | 12,37 | 11,87 | 12,07 | -2,27% | 7.640.807,00 |
| 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% | 7.705.771,00 |
| 06.08.2025 | 14,85 | 15,01 | 14,21 | 14,33 | -2,98% | 8.413.231,00 |
| 05.08.2025 | 14,75 | 15,00 | 14,36 | 14,77 | -1,07% | 5.130.231,00 |
| 04.08.2025 | 15,04 | 15,14 | 14,87 | 14,93 | 0,07% | 3.841.689,00 |
| 01.08.2025 | 15,00 | 15,00 | 14,57 | 14,92 | -2,67% | 4.645.116,00 |
| 31.07.2025 | 15,28 | 15,64 | 15,02 | 15,33 | -0,20% | 3.660.770,00 |
| 30.07.2025 | 15,82 | 16,08 | 15,06 | 15,36 | -1,98% | 7.492.171,00 |
| 29.07.2025 | 15,40 | 15,83 | 14,77 | 15,67 | 3,30% | 7.326.080,00 |
| 28.07.2025 | 15,42 | 15,65 | 14,93 | 15,17 | 4,19% | 11.025.903,00 |
| 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% | 3.560.915,00 |
| 23.07.2025 | 14,45 | 15,11 | 14,21 | 14,76 | -1,99% | 9.410.488,00 |
| 22.07.2025 | 15,00 | 15,65 | 14,84 | 15,06 | -0,73% | 3.548.396,00 |
| 21.07.2025 | 15,90 | 15,98 | 15,06 | 15,17 | -4,59% | 4.580.500,00 |
| 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% | 3.256.361,00 |
| 16.07.2025 | 17,05 | 17,14 | 15,95 | 16,30 | -1,57% | 4.230.684,00 |
| 15.07.2025 | 16,37 | 16,74 | 16,18 | 16,56 | -1,31% | 2.303.531,00 |
| 14.07.2025 | 17,88 | 18,17 | 16,68 | 16,78 | -6,15% | 5.266.086,00 |
| 11.07.2025 | 17,50 | 18,18 | 16,87 | 17,88 | 6,05% | 4.900.851,00 |
| 10.07.2025 | 16,14 | 16,93 | 15,85 | 16,86 | 2,68% | 3.466.183,00 |
| 09.07.2025 | 16,25 | 16,60 | 15,98 | 16,42 | 4,19% | 4.260.852,00 |
| 08.07.2025 | 15,25 | 15,98 | 14,89 | 15,76 | 3,96% | 3.994.050,00 |
| 07.07.2025 | 15,35 | 15,40 | 14,52 | 15,16 | -2,57% | 3.376.269,00 |
| 03.07.2025 | 15,81 | 15,98 | 15,22 | 15,56 | 0,65% | 3.044.365,00 |
| 02.07.2025 | 14,92 | 15,75 | 14,48 | 15,46 | 3,62% | 6.438.877,00 |
| 01.07.2025 | 15,29 | 15,45 | 14,70 | 14,92 | -4,24% | 6.252.058,00 |
| 30.06.2025 | 15,70 | 15,88 | 15,22 | 15,58 | -0,70% | 3.835.954,00 |
| 27.06.2025 | 16,84 | 16,84 | 15,36 | 15,69 | -6,44% | 4.852.033,00 |
| 26.06.2025 | 16,40 | 17,34 | 16,35 | 16,77 | 3,77% | 3.833.083,00 |
| 25.06.2025 | 16,69 | 16,84 | 16,12 | 16,16 | -3,35% | 4.625.471,00 |
| 24.06.2025 | 16,40 | 16,88 | 15,53 | 16,72 | 1,09% | 7.163.211,00 |
| 23.06.2025 | 19,50 | 19,50 | 16,05 | 16,54 | -12,99% | 11.982.166,00 |
| 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 | 17,50 | 17,81 | 16,69 | 17,71 | 1,78% | 6.963.447,00 |
| 16.06.2025 | 17,95 | 18,24 | 16,71 | 17,40 | -1,36% | 7.219.128,00 |
| 13.06.2025 | 16,90 | 17,66 | 16,55 | 17,64 | 5,57% | 6.881.022,00 |
| 12.06.2025 | 16,52 | 16,74 | 15,80 | 16,71 | -0,30% | 5.140.663,00 |
| 11.06.2025 | 17,33 | 17,45 | 16,12 | 16,76 | -1,64% | 5.619.583,00 |
| 10.06.2025 | 16,28 | 17,28 | 16,05 | 17,04 | 8,26% | 8.386.774,00 |
| 09.06.2025 | 15,64 | 15,93 | 14,72 | 15,74 | 3,42% | 5.966.851,00 |
| 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% | 8.518.681,00 |
| 04.06.2025 | 14,60 | 15,82 | 14,42 | 14,91 | 4,41% | 17.034.543,00 |
| 03.06.2025 | 12,02 | 14,35 | 11,97 | 14,28 | 21,12% | 18.069.608,00 |
| 02.06.2025 | 11,63 | 11,85 | 11,36 | 11,79 | 1,90% | 3.927.076,00 |
| 30.05.2025 | 11,73 | 11,89 | 11,47 | 11,57 | -2,36% | 9.731.330,00 |
| 29.05.2025 | 12,13 | 12,19 | 11,68 | 11,85 | -1,09% | 3.687.126,00 |
| 28.05.2025 | 12,41 | 12,50 | 11,81 | 11,98 | -3,23% | 5.649.245,00 |
| 27.05.2025 | 11,80 | 12,91 | 11,52 | 12,38 | 8,69% | 10.115.401,00 |
| 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% | 6.876.163,00 |
| 21.05.2025 | 10,34 | 10,82 | 10,23 | 10,40 | 0,00% | 6.523.764,00 |
| 20.05.2025 | 10,34 | 10,82 | 10,15 | 10,40 | 2,87% | 5.477.725,00 |
| 19.05.2025 | 9,53 | 10,13 | 9,52 | 10,11 | 3,27% | 4.615.873,00 |
| 16.05.2025 | 10,00 | 10,02 | 9,53 | 9,79 | -0,51% | 7.946.442,00 |
| 15.05.2025 | 9,83 | 10,11 | 9,72 | 9,84 | -3,15% | 6.315.009,00 |
| 14.05.2025 | 10,80 | 10,87 | 9,65 | 10,16 | -5,22% | 10.413.015,00 |
| 13.05.2025 | 9,53 | 11,08 | 9,53 | 10,72 | 8,17% | 10.669.103,00 |
| 12.05.2025 | 9,90 | 10,27 | 9,70 | 9,91 | 5,99% | 8.920.273,00 |
| 09.05.2025 | 9,18 | 9,50 | 9,04 | 9,35 | 2,07% | 6.876.850,00 |
| 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 |