29,900€
-2,29%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 30,50 | 30,60 | 30,30 | 30,50 | 1,33% | - |
| 08.09.2026 | 29,10 | 31,40 | 29,00 | 30,10 | 3,44% | - |
| 07.09.2026 | 29,20 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 04.09.2026 | 28,10 | 29,70 | 28,10 | 29,30 | 4,27% | - |
| 03.09.2026 | 28,70 | 29,10 | 27,50 | 28,10 | -2,77% | - |
| 02.09.2026 | 28,40 | 29,30 | 28,00 | 28,90 | 1,40% | - |
| 01.09.2026 | 29,00 | 29,10 | 28,10 | 28,50 | -2,06% | - |
| 31.08.2026 | 29,50 | 30,00 | 28,70 | 29,10 | -2,02% | - |
| 28.08.2026 | 29,80 | 30,00 | 28,90 | 29,70 | -0,67% | - |
| 27.08.2026 | 29,80 | 30,40 | 29,50 | 29,90 | 1,01% | - |
| 26.08.2026 | 29,50 | 30,70 | 29,30 | 29,60 | -0,34% | - |
| 25.08.2026 | 30,40 | 31,20 | 29,30 | 29,70 | -3,26% | - |
| 24.08.2026 | 33,00 | 33,60 | 30,50 | 30,70 | -6,97% | - |
| 21.08.2026 | 32,30 | 34,40 | 32,30 | 33,00 | 3,13% | - |
| 20.08.2026 | 33,30 | 33,40 | 30,70 | 32,00 | -3,32% | - |
| 19.08.2026 | 35,90 | 36,40 | 32,90 | 33,10 | -8,82% | - |
| 18.08.2026 | 37,80 | 37,80 | 35,90 | 36,30 | -4,22% | - |
| 17.08.2026 | 37,20 | 38,10 | 36,10 | 37,90 | 3,27% | 2.400,00 |
| 14.08.2026 | 38,20 | 39,10 | 36,30 | 36,70 | -4,68% | 13.950,00 |
| 13.08.2026 | 37,20 | 39,30 | 36,70 | 38,50 | 2,12% | - |
| 12.08.2026 | 37,10 | 38,30 | 36,70 | 37,70 | 0,53% | - |
| 11.08.2026 | 37,20 | 38,30 | 35,50 | 37,50 | 0,54% | 2.310,00 |
| 10.08.2026 | 36,40 | 37,70 | 35,90 | 37,30 | 3,32% | 700,00 |
| 07.08.2026 | 33,20 | 36,30 | 33,10 | 36,10 | 9,73% | - |
| 06.08.2026 | 30,20 | 33,70 | 29,70 | 32,90 | 9,30% | - |
| 05.08.2026 | 29,70 | 30,70 | 27,80 | 30,10 | 2,73% | 2.800,00 |
| 04.08.2026 | 28,00 | 31,10 | 27,70 | 29,30 | 20,58% | - |
| 03.08.2026 | 21,30 | 24,50 | 21,00 | 24,30 | 14,08% | - |
| 31.07.2026 | 20,90 | 21,50 | 20,10 | 21,30 | 2,90% | - |
| 30.07.2026 | 19,75 | 20,90 | 19,40 | 20,70 | 2,99% | - |
| 29.07.2026 | 22,50 | 22,50 | 20,10 | 20,10 | -10,27% | 14.973,00 |
| 28.07.2026 | 22,60 | 23,20 | 21,70 | 22,40 | -2,18% | - |
| 27.07.2026 | 22,30 | 23,70 | 22,30 | 22,90 | 2,69% | 22.800,00 |
| 24.07.2026 | 23,40 | 23,60 | 22,10 | 22,30 | -3,46% | - |
| 23.07.2026 | 23,10 | 24,30 | 22,60 | 23,10 | 0,00% | - |
| 22.07.2026 | 23,90 | 24,00 | 23,10 | 23,10 | -1,70% | - |
| 21.07.2026 | 22,10 | 23,90 | 21,90 | 23,50 | 6,33% | - |
| 20.07.2026 | 22,70 | 23,20 | 21,70 | 22,10 | -0,90% | - |
| 17.07.2026 | 21,70 | 22,90 | 20,90 | 22,30 | 1,83% | - |
| 16.07.2026 | 23,30 | 24,50 | 21,70 | 21,90 | -5,19% | - |
| 15.07.2026 | 26,10 | 26,70 | 22,70 | 23,10 | -12,17% | 16.682,00 |
| 14.07.2026 | 25,80 | 27,50 | 25,50 | 26,30 | 1,54% | 23.100,00 |
| 13.07.2026 | 26,90 | 28,20 | 25,50 | 25,90 | -5,13% | 3.800,00 |
| 10.07.2026 | 28,70 | 28,90 | 26,90 | 27,30 | -4,21% | - |
| 09.07.2026 | 30,30 | 31,00 | 28,30 | 28,50 | -2,06% | - |
| 08.07.2026 | 27,90 | 29,70 | 25,90 | 29,10 | 5,05% | - |
| 07.07.2026 | 29,50 | 30,10 | 27,10 | 27,70 | -6,73% | - |
| 06.07.2026 | 30,10 | 30,90 | 29,30 | 29,70 | -1,33% | - |
| 03.07.2026 | 30,00 | 30,20 | 29,90 | 30,10 | 2,73% | 1.628,00 |
| 02.07.2026 | 29,80 | 32,30 | 29,20 | 29,30 | -1,35% | - |
| 01.07.2026 | 29,20 | 31,70 | 28,10 | 29,70 | 5,69% | 12.000,00 |
| 30.06.2026 | 26,50 | 28,70 | 26,40 | 28,10 | 7,66% | 950,00 |
| 29.06.2026 | 25,90 | 27,20 | 25,20 | 26,10 | 1,95% | 32.136,00 |
| 26.06.2026 | 25,50 | 26,30 | 25,00 | 25,60 | -0,39% | - |
| 25.06.2026 | 27,30 | 27,50 | 25,10 | 25,70 | -4,46% | 13.538,00 |
| 24.06.2026 | 29,70 | 30,00 | 26,70 | 26,90 | -8,81% | - |
| 23.06.2026 | 29,30 | 30,50 | 28,60 | 29,50 | -2,64% | 17.468,00 |
| 22.06.2026 | 32,50 | 32,70 | 28,70 | 30,30 | -6,77% | - |
| 19.06.2026 | 32,50 | 32,50 | 32,40 | 32,50 | -1,22% | 2.250,00 |
| 18.06.2026 | 33,90 | 34,90 | 30,70 | 32,90 | -3,52% | - |
| 17.06.2026 | 33,10 | 34,90 | 32,30 | 34,10 | 4,60% | - |
| 16.06.2026 | 34,60 | 35,30 | 32,10 | 32,60 | -6,59% | - |
| 15.06.2026 | 37,00 | 37,10 | 34,30 | 34,90 | -2,24% | 816,00 |
| 12.06.2026 | 42,10 | 42,70 | 35,10 | 35,70 | -13,98% | 1.500,00 |
| 11.06.2026 | 36,10 | 43,10 | 36,10 | 41,50 | 15,92% | 540,00 |
| 10.06.2026 | 34,40 | 36,70 | 32,70 | 35,80 | 4,37% | - |
| 09.06.2026 | 36,90 | 38,10 | 31,50 | 34,30 | -6,54% | - |
| 08.06.2026 | 36,10 | 38,30 | 35,70 | 36,70 | 1,94% | - |
| 05.06.2026 | 41,00 | 41,60 | 35,90 | 36,00 | -12,41% | 475,00 |
| 04.06.2026 | 38,70 | 42,30 | 37,40 | 41,10 | 5,12% | 875,00 |
| 03.06.2026 | 42,70 | 42,80 | 38,70 | 39,10 | -8,86% | 455,00 |
| 02.06.2026 | 40,40 | 44,50 | 40,40 | 42,90 | 4,89% | - |
| 01.06.2026 | 42,30 | 42,30 | 38,10 | 40,90 | -3,54% | 8.000,00 |
| 29.05.2026 | 44,40 | 44,90 | 39,00 | 42,40 | -1,62% | 8.470,00 |
| 28.05.2026 | 40,70 | 44,10 | 40,30 | 43,10 | 4,36% | 7.750,00 |
| 27.05.2026 | 41,20 | 43,60 | 39,50 | 41,30 | 3,51% | 600,00 |
| 26.05.2026 | 39,60 | 43,70 | 38,20 | 39,90 | 1,27% | 340,00 |
| 25.05.2026 | 39,30 | 39,40 | 38,90 | 39,40 | 2,34% | 3.220,00 |
| 22.05.2026 | 34,70 | 38,90 | 34,60 | 38,50 | 11,59% | 4.018,00 |
| 21.05.2026 | 34,40 | 35,10 | 32,50 | 34,50 | 0,58% | - |
| 20.05.2026 | 32,40 | 34,90 | 31,70 | 34,30 | 7,52% | - |
| 19.05.2026 | 32,80 | 33,10 | 30,70 | 31,90 | -3,04% | - |
| 18.05.2026 | 29,70 | 32,90 | 29,60 | 32,90 | 10,77% | 838,00 |
| 15.05.2026 | 30,60 | 30,90 | 28,10 | 29,70 | -4,50% | - |
| 14.05.2026 | 28,90 | 31,30 | 26,90 | 31,10 | 9,12% | - |
| 13.05.2026 | 25,20 | 29,90 | 25,20 | 28,50 | 13,55% | - |
| 12.05.2026 | 26,10 | 26,90 | 23,90 | 25,10 | -4,20% | - |
| 11.05.2026 | 25,30 | 28,30 | 24,50 | 26,20 | 3,97% | 2.200,00 |
| 08.05.2026 | 21,90 | 25,30 | 21,90 | 25,20 | 15,60% | 8.400,00 |
| 07.05.2026 | 22,50 | 23,20 | 21,70 | 21,80 | -2,68% | - |
| 06.05.2026 | 22,50 | 23,40 | 21,40 | 22,40 | -0,44% | - |
| 05.05.2026 | 22,10 | 25,40 | 21,70 | 22,50 | 1,81% | - |
| 04.05.2026 | 22,80 | 23,20 | 22,10 | 22,10 | -1,78% | 5.550,00 |
| 30.04.2026 | 21,90 | 22,90 | 21,90 | 22,50 | 2,74% | - |
| 29.04.2026 | 23,20 | 23,20 | 21,30 | 21,90 | -3,52% | - |
| 28.04.2026 | 23,30 | 23,50 | 22,30 | 22,70 | -2,58% | - |
| 27.04.2026 | 24,50 | 24,70 | 22,90 | 23,30 | -3,72% | 2.100,00 |
| 24.04.2026 | 25,70 | 26,30 | 24,20 | 24,20 | -5,84% | - |
| 23.04.2026 | 27,10 | 27,20 | 24,90 | 25,70 | -5,17% | - |
| 22.04.2026 | 26,90 | 27,70 | 26,50 | 27,10 | 2,26% | 16.800,00 |