20,990$
Echtzeit-Aktienkurs Vonage Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vonage Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,77 | 13,25 | 12,64 | 13,24 | 1,46% | 9.531.730,00 |
| 29.07.2026 | 12,85 | 13,17 | 12,80 | 13,05 | 7,23% | 14.013.884,00 |
| 28.07.2026 | 12,84 | 13,00 | 12,11 | 12,17 | -5,07% | 15.164.911,00 |
| 27.07.2026 | 13,86 | 14,11 | 12,74 | 12,82 | -10,41% | 19.952.389,00 |
| 24.07.2026 | 14,91 | 15,12 | 14,29 | 14,31 | -5,61% | 19.521.838,00 |
| 23.07.2026 | 15,29 | 15,45 | 15,04 | 15,16 | 2,29% | 22.722.430,00 |
| 22.07.2026 | 14,44 | 14,95 | 14,27 | 14,82 | 5,41% | 22.725.440,00 |
| 21.07.2026 | 14,20 | 14,56 | 13,88 | 14,06 | -1,61% | 18.126.259,00 |
| 20.07.2026 | 13,60 | 14,61 | 13,57 | 14,29 | 3,55% | 23.550.411,00 |
| 17.07.2026 | 13,03 | 13,84 | 12,90 | 13,80 | 8,92% | 21.729.656,00 |
| 16.07.2026 | 13,19 | 13,25 | 12,65 | 12,67 | -1,86% | 9.609.934,00 |
| 15.07.2026 | 13,21 | 13,32 | 12,70 | 12,91 | -2,42% | 12.733.164,00 |
| 14.07.2026 | 13,17 | 13,55 | 13,10 | 13,23 | -0,97% | 13.713.145,00 |
| 13.07.2026 | 12,68 | 13,46 | 12,55 | 13,36 | 9,15% | 21.378.568,00 |
| 10.07.2026 | 12,60 | 12,67 | 12,05 | 12,24 | -2,31% | 10.538.468,00 |
| 09.07.2026 | 12,65 | 12,95 | 12,34 | 12,53 | 1,21% | 15.569.034,00 |
| 08.07.2026 | 12,13 | 12,84 | 11,98 | 12,38 | 6,82% | 26.850.202,00 |
| 07.07.2026 | 11,01 | 11,78 | 10,98 | 11,59 | 6,82% | 12.033.450,00 |
| 06.07.2026 | 11,08 | 11,14 | 10,80 | 10,85 | -2,52% | 6.652.100,00 |
| 02.07.2026 | 11,27 | 11,35 | 11,01 | 11,13 | 0,91% | 6.825.282,00 |
| 01.07.2026 | 11,07 | 11,33 | 10,86 | 11,03 | -0,90% | 8.452.040,00 |
| 30.06.2026 | 11,30 | 11,38 | 11,08 | 11,13 | -0,18% | 6.691.338,00 |
| 29.06.2026 | 10,89 | 11,33 | 10,88 | 11,15 | 1,83% | 9.490.829,00 |
| 26.06.2026 | 10,78 | 10,98 | 10,68 | 10,95 | 1,11% | 8.547.458,00 |
| 25.06.2026 | 10,40 | 10,84 | 10,26 | 10,83 | 3,04% | 15.275.593,00 |
| 24.06.2026 | 10,88 | 11,10 | 10,31 | 10,51 | -6,24% | 14.867.283,00 |
| 23.06.2026 | 11,20 | 11,25 | 10,99 | 11,21 | -0,44% | 10.738.691,00 |
| 22.06.2026 | 11,10 | 11,37 | 10,90 | 11,26 | 2,18% | 15.302.137,00 |
| 18.06.2026 | 10,88 | 11,08 | 10,59 | 11,02 | -0,27% | 19.832.540,00 |
| 17.06.2026 | 11,00 | 11,20 | 10,82 | 11,05 | -0,36% | 16.186.554,00 |
| 16.06.2026 | 11,38 | 11,70 | 10,84 | 11,09 | -5,21% | 20.773.918,00 |
| 15.06.2026 | 12,30 | 12,30 | 11,66 | 11,70 | -10,55% | 25.398.039,00 |
| 12.06.2026 | 12,50 | 13,28 | 12,46 | 13,08 | 2,59% | 10.614.404,00 |
| 11.06.2026 | 13,28 | 13,82 | 12,70 | 12,75 | -4,06% | 20.867.011,00 |
| 10.06.2026 | 12,58 | 13,42 | 12,54 | 13,29 | 6,58% | 12.034.204,00 |
| 09.06.2026 | 12,60 | 12,67 | 12,11 | 12,47 | -2,88% | 13.663.108,00 |
| 08.06.2026 | 13,25 | 13,26 | 12,80 | 12,84 | 0,31% | 9.173.939,00 |
| 05.06.2026 | 13,15 | 13,20 | 12,78 | 12,80 | -2,74% | 10.191.363,00 |
| 04.06.2026 | 12,86 | 13,29 | 12,73 | 13,16 | 5,11% | 11.129.221,00 |
| 03.06.2026 | 12,55 | 13,00 | 12,46 | 12,52 | 1,21% | 11.805.616,00 |
| 02.06.2026 | 12,61 | 12,80 | 12,31 | 12,37 | -2,44% | 8.288.788,00 |
| 01.06.2026 | 12,54 | 13,11 | 12,52 | 12,68 | 5,32% | 15.157.318,00 |
| 29.05.2026 | 12,42 | 12,45 | 11,94 | 12,04 | -3,99% | 13.943.321,00 |
| 28.05.2026 | 12,60 | 12,82 | 12,43 | 12,54 | 1,37% | 9.081.255,00 |
| 27.05.2026 | 12,53 | 12,68 | 12,28 | 12,37 | -4,03% | 14.528.409,00 |
| 26.05.2026 | 13,30 | 13,47 | 12,86 | 12,89 | -6,80% | 14.720.657,00 |
| 22.05.2026 | 13,29 | 14,03 | 13,21 | 13,83 | 1,99% | 11.202.258,00 |
| 21.05.2026 | 14,25 | 14,48 | 13,50 | 13,56 | -3,35% | 17.801.582,00 |
| 20.05.2026 | 14,74 | 14,90 | 13,82 | 14,03 | -5,07% | 21.763.545,00 |
| 19.05.2026 | 14,60 | 14,95 | 14,07 | 14,78 | 4,30% | 17.579.570,00 |
| 18.05.2026 | 13,67 | 14,62 | 13,46 | 14,17 | -0,42% | 20.664.227,00 |
| 15.05.2026 | 13,42 | 14,40 | 13,40 | 14,23 | 9,38% | 23.292.019,00 |
| 14.05.2026 | 12,89 | 13,27 | 12,75 | 13,01 | 0,08% | 21.236.904,00 |
| 13.05.2026 | 13,45 | 14,01 | 12,97 | 13,00 | -2,03% | 32.078.020,00 |
| 12.05.2026 | 12,58 | 13,60 | 12,11 | 13,27 | 14,20% | 41.849.714,00 |
| 11.05.2026 | 11,71 | 12,03 | 11,45 | 11,62 | 1,48% | 19.572.542,00 |
| 08.05.2026 | 11,72 | 11,79 | 11,35 | 11,45 | -2,05% | 17.484.423,00 |
| 07.05.2026 | 11,72 | 11,78 | 11,16 | 11,69 | -2,58% | 18.783.022,00 |
| 06.05.2026 | 12,38 | 12,44 | 11,84 | 12,00 | -7,83% | 18.864.375,00 |
| 05.05.2026 | 13,32 | 13,46 | 12,97 | 13,02 | -5,45% | 15.436.902,00 |
| 04.05.2026 | 12,94 | 13,81 | 12,76 | 13,77 | 8,17% | 24.286.121,00 |
| 01.05.2026 | 13,00 | 13,07 | 12,45 | 12,73 | -4,07% | 19.352.307,00 |
| 30.04.2026 | 12,70 | 13,32 | 12,47 | 13,27 | 0,84% | 18.009.998,00 |
| 29.04.2026 | 12,50 | 13,25 | 12,38 | 13,16 | 8,22% | 25.541.228,00 |
| 28.04.2026 | 12,48 | 12,60 | 12,02 | 12,16 | -0,25% | 14.279.537,00 |
| 27.04.2026 | 12,05 | 12,65 | 12,02 | 12,19 | 2,44% | 12.317.485,00 |
| 24.04.2026 | 12,52 | 12,53 | 11,84 | 11,90 | -8,11% | 24.221.410,00 |
| 23.04.2026 | 12,46 | 13,02 | 12,37 | 12,95 | 4,94% | 23.441.274,00 |
| 22.04.2026 | 12,00 | 12,52 | 11,98 | 12,34 | 2,07% | 17.771.198,00 |
| 21.04.2026 | 11,58 | 12,24 | 11,52 | 12,09 | 5,59% | 23.387.833,00 |
| 20.04.2026 | 11,56 | 11,75 | 11,35 | 11,45 | -0,09% | 16.731.126,00 |
| 17.04.2026 | 11,90 | 11,98 | 10,95 | 11,46 | -9,62% | 39.132.709,00 |
| 16.04.2026 | 12,22 | 12,85 | 12,07 | 12,68 | 4,11% | 18.738.009,00 |
| 15.04.2026 | 12,46 | 12,66 | 12,15 | 12,18 | -2,64% | 13.561.544,00 |
| 14.04.2026 | 12,36 | 12,64 | 12,21 | 12,51 | -1,88% | 15.494.446,00 |
| 13.04.2026 | 13,34 | 13,56 | 12,69 | 12,75 | -1,70% | 23.129.844,00 |
| 10.04.2026 | 12,97 | 13,18 | 12,51 | 12,97 | -0,15% | 24.787.138,00 |
| 09.04.2026 | 14,50 | 14,63 | 12,61 | 12,99 | -10,04% | 39.311.298,00 |
| 08.04.2026 | 13,35 | 14,61 | 13,05 | 14,44 | -9,69% | 44.913.834,00 |
| 07.04.2026 | 15,65 | 16,88 | 15,65 | 15,99 | 0,31% | 23.741.401,00 |
| 06.04.2026 | 14,53 | 16,02 | 14,38 | 15,94 | 8,88% | 24.975.566,00 |
| 02.04.2026 | 15,75 | 15,80 | 14,41 | 14,64 | -0,27% | 32.333.663,00 |
| 01.04.2026 | 15,14 | 15,71 | 14,22 | 14,68 | -6,85% | 38.368.285,00 |
| 31.03.2026 | 16,02 | 16,44 | 15,35 | 15,76 | -6,69% | 44.639.162,00 |
| 30.03.2026 | 17,30 | 17,61 | 16,66 | 16,89 | -3,65% | 23.209.876,00 |
| 27.03.2026 | 17,42 | 17,57 | 16,66 | 17,53 | 4,22% | 27.180.914,00 |
| 26.03.2026 | 17,03 | 17,37 | 16,52 | 16,82 | 0,66% | 26.263.005,00 |
| 25.03.2026 | 16,17 | 17,18 | 15,79 | 16,71 | 0,66% | 28.091.753,00 |
| 24.03.2026 | 16,68 | 17,62 | 16,48 | 16,60 | 5,06% | 49.350.200,00 |
| 23.03.2026 | 15,24 | 16,31 | 15,05 | 15,80 | -0,06% | 53.224.136,00 |
| 20.03.2026 | 14,73 | 15,93 | 14,46 | 15,81 | 10,64% | 68.126.236,00 |
| 19.03.2026 | 15,75 | 16,81 | 13,83 | 14,29 | -3,77% | 100.962.842,00 |
| 18.03.2026 | 13,35 | 15,10 | 12,97 | 14,85 | 14,49% | 55.396.366,00 |
| 17.03.2026 | 12,17 | 13,10 | 12,01 | 12,97 | 5,62% | 14.572.495,00 |
| 16.03.2026 | 12,94 | 12,94 | 12,14 | 12,28 | -6,26% | 18.714.439,00 |
| 13.03.2026 | 12,46 | 13,55 | 12,45 | 13,10 | 2,58% | 29.388.836,00 |
| 12.03.2026 | 12,71 | 13,25 | 12,50 | 12,77 | 2,49% | 23.860.774,00 |
| 11.03.2026 | 11,51 | 12,53 | 11,49 | 12,46 | 9,30% | 21.078.885,00 |
| 10.03.2026 | 11,18 | 11,63 | 10,77 | 11,40 | -0,96% | 23.904.006,00 |
| 09.03.2026 | 12,75 | 13,03 | 11,47 | 11,51 | -7,77% | 30.773.914,00 |