21,550€
-0,23%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,56 | 21,73 | 21,50 | 21,57 | -0,14% | - |
| 12.02.2026 | 22,26 | 22,72 | 20,57 | 21,60 | -2,57% | - |
| 11.02.2026 | 22,71 | 23,61 | 21,26 | 22,17 | -4,32% | 115,00 |
| 10.02.2026 | 24,46 | 24,93 | 23,01 | 23,17 | -4,92% | 130,00 |
| 09.02.2026 | 22,88 | 24,84 | 22,45 | 24,37 | 7,45% | 10.481,00 |
| 06.02.2026 | 19,89 | 23,03 | 19,87 | 22,68 | 10,53% | 46.000,00 |
| 05.02.2026 | 23,45 | 23,47 | 20,45 | 20,52 | -13,34% | 5.338,00 |
| 04.02.2026 | 25,58 | 25,68 | 22,95 | 23,68 | -6,25% | 1.052,00 |
| 03.02.2026 | 24,98 | 25,43 | 23,80 | 25,26 | 2,39% | 960,00 |
| 02.02.2026 | 24,76 | 26,23 | 24,53 | 24,67 | -4,12% | - |
| 30.01.2026 | 27,88 | 27,91 | 25,36 | 25,73 | -6,64% | - |
| 29.01.2026 | 29,70 | 30,08 | 26,84 | 27,56 | -6,03% | - |
| 28.01.2026 | 29,72 | 30,20 | 28,50 | 29,33 | 1,31% | 867,00 |
| 27.01.2026 | 28,94 | 29,72 | 27,92 | 28,95 | 2,30% | 1.000,00 |
| 26.01.2026 | 31,99 | 33,50 | 27,95 | 28,30 | -9,73% | 30.035,00 |
| 23.01.2026 | 29,86 | 32,93 | 29,52 | 31,35 | 7,07% | 4.702,00 |
| 22.01.2026 | 27,99 | 30,17 | 27,52 | 29,28 | 5,67% | - |
| 21.01.2026 | 28,17 | 29,53 | 26,16 | 27,71 | -1,56% | 8.343,00 |
| 20.01.2026 | 30,00 | 30,20 | 28,06 | 28,15 | -6,51% | - |
| 19.01.2026 | 29,94 | 30,12 | 29,80 | 30,11 | -1,21% | - |
| 16.01.2026 | 28,83 | 30,81 | 28,79 | 30,48 | 6,61% | - |
| 15.01.2026 | 29,64 | 30,11 | 28,46 | 28,59 | -3,05% | - |
| 14.01.2026 | 26,29 | 29,52 | 25,69 | 29,49 | 9,59% | - |
| 13.01.2026 | 27,93 | 28,49 | 26,44 | 26,91 | -3,79% | - |
| 12.01.2026 | 26,69 | 28,16 | 25,93 | 27,97 | 3,48% | - |
| 09.01.2026 | 27,25 | 28,00 | 25,90 | 27,03 | -0,33% | - |
| 08.01.2026 | 25,33 | 28,10 | 25,08 | 27,12 | 7,45% | - |
| 07.01.2026 | 25,08 | 26,10 | 24,50 | 25,24 | 2,35% | - |
| 06.01.2026 | 24,66 | 25,30 | 24,00 | 24,66 | 1,40% | - |
| 05.01.2026 | 23,82 | 24,69 | 23,50 | 24,32 | 3,09% | - |
| 02.01.2026 | 22,27 | 23,72 | 22,26 | 23,59 | 2,65% | - |
| 30.12.2025 | 23,16 | 23,41 | 22,98 | 22,98 | -0,91% | - |
| 29.12.2025 | 23,14 | 23,54 | 22,40 | 23,19 | -4,41% | - |
| 23.12.2025 | 23,78 | 24,41 | 22,91 | 24,26 | 1,51% | - |
| 22.12.2025 | 23,64 | 25,04 | 23,43 | 23,90 | 5,10% | - |
| 19.12.2025 | 20,66 | 23,27 | 19,87 | 22,74 | 11,80% | - |
| 18.12.2025 | 19,68 | 20,60 | 19,66 | 20,34 | 3,12% | - |
| 17.12.2025 | 20,72 | 21,24 | 19,44 | 19,73 | -4,43% | - |
| 16.12.2025 | 20,85 | 21,54 | 20,20 | 20,64 | -1,81% | - |
| 15.12.2025 | 23,05 | 23,17 | 20,63 | 21,02 | -7,36% | 101,00 |
| 12.12.2025 | 24,67 | 24,84 | 22,48 | 22,69 | -4,62% | - |
| 11.12.2025 | 23,42 | 24,14 | 22,79 | 23,79 | 1,71% | 210,00 |
| 10.12.2025 | 21,85 | 24,59 | 21,66 | 23,39 | 7,94% | - |
| 09.12.2025 | 21,06 | 22,22 | 20,39 | 21,67 | 3,09% | 1.000,00 |
| 08.12.2025 | 20,42 | 21,07 | 19,18 | 21,02 | 2,49% | - |
| 05.12.2025 | 20,36 | 20,96 | 19,62 | 20,51 | 1,64% | - |
| 04.12.2025 | 19,03 | 20,64 | 18,70 | 20,18 | 5,93% | 250,00 |
| 03.12.2025 | 18,69 | 19,19 | 18,22 | 19,05 | 1,41% | - |
| 02.12.2025 | 18,58 | 19,22 | 18,41 | 18,79 | 0,91% | - |
| 01.12.2025 | 19,26 | 19,31 | 18,29 | 18,62 | -3,57% | - |
| 28.11.2025 | 19,18 | 19,77 | 18,84 | 19,31 | 1,98% | - |
| 26.11.2025 | 18,20 | 19,48 | 17,95 | 18,93 | 4,41% | - |
| 25.11.2025 | 18,09 | 18,27 | 17,20 | 18,13 | 1,06% | - |
| 24.11.2025 | 17,53 | 18,25 | 17,26 | 17,94 | 2,46% | 4.974,00 |
| 21.11.2025 | 15,83 | 17,62 | 15,53 | 17,51 | 10,75% | - |
| 20.11.2025 | 15,83 | 16,55 | 15,14 | 15,81 | 1,22% | - |
| 19.11.2025 | 16,03 | 16,28 | 15,38 | 15,62 | -3,76% | 100,00 |
| 18.11.2025 | 15,49 | 16,26 | 15,24 | 16,23 | 4,82% | - |