Echtzeit-Aktienkurs VIRNETX HLDG CORP. DL-001
Bid:
Ask:
Aktienkurse zur VIRNETX HLDG CORP. DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,40 | 24,85 | 22,00 | 23,06 | 1,83% | 20.934,00 |
| 06.11.2025 | 23,50 | 24,25 | 22,56 | 22,64 | -5,39% | 15.824,00 |
| 05.11.2025 | 22,33 | 25,02 | 22,33 | 23,93 | 3,77% | 18.066,00 |
| 04.11.2025 | 24,63 | 24,83 | 23,06 | 23,06 | -7,17% | 18.066,00 |
| 03.11.2025 | 23,50 | 26,00 | 23,50 | 24,84 | 8,47% | 44.259,00 |
| 31.10.2025 | 20,93 | 25,15 | 20,60 | 22,90 | 4,33% | 86.790,00 |
| 30.10.2025 | 20,74 | 21,99 | 20,74 | 21,95 | 3,54% | 7.333,00 |
| 29.10.2025 | 20,34 | 21,94 | 20,34 | 21,20 | 4,64% | 7.142,00 |
| 28.10.2025 | 20,25 | 20,50 | 20,25 | 20,26 | 0,00% | 27.327,00 |
| 27.10.2025 | 23,24 | 23,24 | 19,55 | 20,26 | -7,11% | 44.803,00 |
| 24.10.2025 | 20,31 | 22,50 | 20,07 | 21,81 | 2,59% | 28.397,00 |
| 23.10.2025 | 20,15 | 21,40 | 20,00 | 21,26 | 4,25% | 16.825,00 |
| 22.10.2025 | 19,00 | 21,35 | 19,00 | 20,39 | 0,56% | 27.123,00 |
| 21.10.2025 | 19,45 | 20,33 | 19,22 | 20,28 | 1,86% | 28.974,00 |
| 20.10.2025 | 20,28 | 22,38 | 19,00 | 19,91 | -16,59% | 106.619,00 |
| 17.10.2025 | 21,76 | 29,00 | 21,63 | 23,87 | 40,41% | 2.258.148,00 |
| 16.10.2025 | 16,44 | 17,00 | 16,44 | 17,00 | 0,00% | 7.574,00 |
| 15.10.2025 | 16,52 | 17,00 | 16,21 | 17,00 | 4,94% | 3.807,00 |
| 14.10.2025 | 16,20 | 16,95 | 16,20 | 16,20 | -4,59% | 3.317,00 |
| 13.10.2025 | 16,20 | 16,98 | 16,20 | 16,98 | 6,52% | 965,00 |
| 10.10.2025 | 16,50 | 16,50 | 15,94 | 15,94 | -3,39% | 1.649,00 |
| 09.10.2025 | 16,75 | 17,45 | 15,75 | 16,50 | -0,25% | 5.620,00 |
| 08.10.2025 | 16,00 | 17,60 | 16,00 | 16,54 | -0,11% | 2.282,00 |
| 07.10.2025 | 16,24 | 16,85 | 16,17 | 16,56 | -1,28% | 4.591,00 |
| 06.10.2025 | 15,97 | 17,49 | 15,97 | 16,77 | -0,80% | 2.505,00 |
| 02.10.2025 | 17,27 | 17,98 | 16,50 | 16,91 | -3,37% | 2.734,00 |
| 01.10.2025 | 17,87 | 17,87 | 17,17 | 17,50 | -2,72% | 2.003,00 |
| 30.09.2025 | 16,43 | 17,99 | 16,22 | 17,99 | 4,96% | 2.579,00 |
| 29.09.2025 | 17,14 | 17,14 | 16,82 | 17,14 | 0,00% | 4.077,00 |
| 26.09.2025 | 18,12 | 18,12 | 13,06 | 17,14 | -1,78% | 30.336,00 |