32,800€
1,86%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 26,70 | 28,80 | 26,10 | 26,50 | -0,75% | - |
| 20.04.2026 | 26,50 | 27,10 | 25,70 | 26,70 | 0,75% | 230,00 |
| 17.04.2026 | 27,50 | 28,40 | 26,50 | 26,50 | -5,02% | 6.150,00 |
| 16.04.2026 | 27,30 | 27,90 | 25,80 | 27,90 | 10,28% | 18.000,00 |
| 15.04.2026 | 25,50 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 14.04.2026 | 25,90 | 26,80 | 24,70 | 25,50 | 0,00% | 11.400,00 |
| 13.04.2026 | 25,10 | 26,50 | 24,60 | 25,50 | 1,19% | - |
| 10.04.2026 | 25,50 | 26,60 | 24,80 | 25,20 | -0,40% | - |
| 09.04.2026 | 24,10 | 25,70 | 23,70 | 25,30 | 4,98% | - |
| 08.04.2026 | 25,10 | 25,30 | 23,50 | 24,10 | 2,55% | - |
| 07.04.2026 | 24,10 | 24,20 | 22,70 | 23,50 | 1,29% | - |
| 02.04.2026 | 19,85 | 23,51 | 19,33 | 23,20 | 13,23% | 1.900,00 |
| 01.04.2026 | 20,19 | 21,04 | 19,97 | 20,49 | 1,24% | - |
| 31.03.2026 | 19,49 | 20,70 | 19,07 | 20,24 | 6,14% | - |
| 30.03.2026 | 19,85 | 20,71 | 18,95 | 19,07 | -3,61% | 2.460,00 |
| 27.03.2026 | 20,71 | 21,06 | 19,65 | 19,79 | -4,28% | - |
| 26.03.2026 | 22,17 | 22,17 | 20,49 | 20,67 | -7,06% | - |
| 25.03.2026 | 22,29 | 23,21 | 21,70 | 22,24 | 1,09% | 1.500,00 |
| 24.03.2026 | 24,06 | 24,16 | 21,58 | 22,00 | -8,71% | 5.520,00 |
| 23.03.2026 | 22,10 | 24,45 | 21,38 | 24,10 | 9,10% | - |
| 20.03.2026 | 23,59 | 24,56 | 21,69 | 22,09 | -6,04% | - |
| 19.03.2026 | 24,28 | 24,30 | 22,20 | 23,51 | -3,09% | - |
| 18.03.2026 | 25,29 | 25,40 | 24,20 | 24,26 | -3,65% | 27.642,00 |
| 17.03.2026 | 23,73 | 25,20 | 23,27 | 25,18 | 5,67% | - |
| 16.03.2026 | 23,83 | 24,62 | 23,13 | 23,83 | 0,76% | - |
| 13.03.2026 | 22,62 | 24,59 | 22,56 | 23,65 | 4,37% | - |
| 12.03.2026 | 23,55 | 24,12 | 22,64 | 22,66 | -4,35% | - |
| 11.03.2026 | 24,40 | 25,35 | 23,68 | 23,69 | -2,87% | 7.000,00 |
| 10.03.2026 | 22,49 | 25,51 | 20,80 | 24,39 | 7,78% | - |
| 09.03.2026 | 22,59 | 23,10 | 21,68 | 22,63 | -1,82% | 738,00 |
| 06.03.2026 | 24,09 | 24,22 | 22,88 | 23,05 | -4,32% | 477,00 |
| 05.03.2026 | 25,19 | 25,87 | 23,88 | 24,09 | -3,45% | - |
| 04.03.2026 | 24,14 | 25,70 | 24,12 | 24,95 | 2,93% | 756,00 |
| 03.03.2026 | 23,89 | 25,09 | 22,20 | 24,24 | 1,13% | - |
| 02.03.2026 | 22,45 | 25,14 | 21,99 | 23,97 | 6,20% | - |
| 27.02.2026 | 24,14 | 24,18 | 21,83 | 22,57 | -6,89% | - |
| 26.02.2026 | 23,34 | 24,68 | 23,30 | 24,24 | 3,72% | - |
| 25.02.2026 | 23,39 | 23,95 | 22,66 | 23,37 | -0,04% | - |
| 24.02.2026 | 22,87 | 23,96 | 22,16 | 23,38 | 2,68% | - |
| 23.02.2026 | 23,03 | 23,15 | 22,34 | 22,77 | -2,15% | 12.152,00 |
| 20.02.2026 | 24,38 | 24,64 | 23,16 | 23,27 | -3,96% | - |
| 19.02.2026 | 23,35 | 24,28 | 22,68 | 24,23 | 4,48% | 4.800,00 |
| 18.02.2026 | 22,63 | 24,02 | 22,62 | 23,19 | 2,79% | 780,00 |
| 17.02.2026 | 21,90 | 22,82 | 21,32 | 22,56 | 2,64% | - |
| 16.02.2026 | 21,98 | 22,06 | 21,94 | 21,98 | 0,27% | - |
| 13.02.2026 | 21,56 | 22,87 | 21,40 | 21,92 | 1,48% | - |
| 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 |