20,990$
Echtzeit-Aktienkurs Vonage Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vonage Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 7,00 | 7,26 | 6,80 | 6,82 | -2,85% | 10.293.057,00 |
| 04.12.2025 | 6,94 | 7,13 | 6,92 | 7,02 | 1,89% | 8.720.130,00 |
| 03.12.2025 | 6,63 | 6,96 | 6,50 | 6,89 | 3,92% | 11.615.666,00 |
| 02.12.2025 | 6,92 | 6,97 | 6,60 | 6,63 | -3,63% | 15.361.610,00 |
| 01.12.2025 | 7,33 | 7,39 | 6,85 | 6,88 | -7,77% | 9.832.682,00 |
| 28.11.2025 | 7,10 | 7,57 | 7,06 | 7,46 | 4,63% | 4.579.383,00 |
| 26.11.2025 | 6,90 | 7,27 | 6,85 | 7,13 | 3,48% | 6.751.522,00 |
| 25.11.2025 | 6,91 | 6,96 | 6,72 | 6,89 | -2,13% | 7.548.915,00 |
| 24.11.2025 | 7,23 | 7,25 | 6,74 | 7,04 | -2,90% | 13.398.433,00 |
| 21.11.2025 | 7,05 | 7,47 | 6,93 | 7,25 | 1,40% | 11.410.822,00 |
| 20.11.2025 | 7,77 | 7,99 | 7,13 | 7,15 | -7,98% | 9.835.291,00 |
| 19.11.2025 | 7,80 | 7,90 | 7,53 | 7,77 | -1,65% | 8.581.536,00 |
| 18.11.2025 | 8,02 | 8,10 | 7,77 | 7,90 | -2,59% | 7.238.555,00 |
| 17.11.2025 | 8,02 | 8,22 | 7,90 | 8,11 | 1,63% | 6.464.134,00 |
| 14.11.2025 | 7,80 | 8,24 | 7,79 | 7,98 | 1,53% | 5.593.044,00 |
| 13.11.2025 | 8,09 | 8,60 | 7,85 | 7,86 | -3,32% | 11.234.063,00 |
| 12.11.2025 | 7,81 | 8,16 | 7,69 | 8,13 | 7,97% | 10.414.033,00 |
| 11.11.2025 | 8,41 | 8,41 | 7,49 | 7,53 | -11,31% | 20.569.554,00 |
| 10.11.2025 | 8,96 | 9,03 | 7,77 | 8,49 | 6,26% | 18.881.544,00 |
| 07.11.2025 | 7,75 | 8,03 | 7,64 | 7,99 | 3,10% | 9.330.945,00 |
| 06.11.2025 | 7,82 | 7,91 | 7,46 | 7,75 | 0,00% | 6.879.469,00 |
| 05.11.2025 | 8,00 | 8,11 | 7,72 | 7,75 | -2,76% | 9.055.077,00 |
| 04.11.2025 | 8,22 | 8,25 | 7,77 | 7,97 | -4,67% | 8.522.299,00 |
| 03.11.2025 | 8,58 | 8,64 | 8,31 | 8,36 | -2,45% | 6.125.837,00 |
| 31.10.2025 | 8,60 | 8,79 | 8,54 | 8,57 | -0,12% | 6.394.428,00 |
| 30.10.2025 | 8,71 | 8,96 | 8,56 | 8,58 | -2,50% | 8.249.841,00 |
| 29.10.2025 | 9,32 | 9,45 | 8,72 | 8,80 | -6,28% | 8.762.389,00 |
| 28.10.2025 | 9,30 | 9,50 | 9,28 | 9,39 | 0,32% | 5.535.135,00 |
| 27.10.2025 | 9,55 | 9,67 | 9,30 | 9,36 | -1,37% | 6.920.139,00 |
| 24.10.2025 | 9,84 | 9,87 | 9,43 | 9,49 | -1,56% | 4.980.224,00 |
| 23.10.2025 | 9,81 | 9,84 | 9,37 | 9,64 | 1,05% | 7.462.560,00 |
| 22.10.2025 | 9,59 | 9,67 | 9,22 | 9,54 | -0,73% | 8.428.417,00 |
| 21.10.2025 | 9,26 | 9,82 | 9,15 | 9,61 | 3,44% | 9.375.430,00 |
| 20.10.2025 | 8,89 | 9,32 | 8,80 | 9,29 | 4,62% | 7.250.915,00 |
| 17.10.2025 | 9,09 | 9,17 | 8,79 | 8,88 | -2,74% | 10.316.782,00 |
| 16.10.2025 | 9,35 | 9,49 | 8,87 | 9,13 | -0,11% | 15.853.157,00 |
| 15.10.2025 | 9,10 | 9,61 | 9,09 | 9,14 | 1,56% | 11.176.147,00 |
| 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 |