41,100€
-0,48%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,40 | 44,90 | 39,20 | 40,30 | -2,42% | - |
| 28.05.2026 | 40,70 | 42,10 | 40,50 | 41,30 | -2,36% | - |
| 27.05.2026 | 41,50 | 43,60 | 39,50 | 42,30 | 2,92% | - |
| 26.05.2026 | 39,60 | 43,70 | 38,20 | 41,10 | 4,85% | - |
| 25.05.2026 | 39,30 | 39,30 | 38,90 | 39,20 | 4,53% | - |
| 22.05.2026 | 34,70 | 37,90 | 34,60 | 37,50 | 11,28% | - |
| 21.05.2026 | 34,40 | 34,80 | 32,50 | 33,70 | 4,98% | - |
| 20.05.2026 | 32,50 | 33,10 | 32,10 | 32,10 | 1,90% | - |
| 19.05.2026 | 32,80 | 33,10 | 31,10 | 31,50 | -0,63% | - |
| 18.05.2026 | 29,70 | 32,50 | 29,60 | 31,70 | 12,01% | - |
| 15.05.2026 | 30,40 | 30,80 | 28,30 | 28,30 | -2,75% | - |
| 14.05.2026 | 28,90 | 29,30 | 26,90 | 29,10 | 0,69% | - |
| 13.05.2026 | 25,20 | 29,10 | 25,20 | 28,90 | 16,06% | - |
| 12.05.2026 | 25,90 | 26,90 | 24,90 | 24,90 | -10,11% | - |
| 11.05.2026 | 25,30 | 27,90 | 24,50 | 27,70 | 17,87% | - |
| 08.05.2026 | 21,90 | 23,70 | 21,90 | 23,50 | 7,31% | - |
| 07.05.2026 | 22,70 | 23,20 | 21,70 | 21,90 | -1,35% | - |
| 06.05.2026 | 22,50 | 23,40 | 21,90 | 22,20 | -4,72% | - |
| 05.05.2026 | 22,30 | 25,40 | 22,10 | 23,30 | 3,56% | - |
| 04.05.2026 | 22,80 | 23,20 | 22,10 | 22,50 | 0,90% | - |
| 30.04.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 2,76% | - |
| 29.04.2026 | 23,20 | 23,20 | 21,70 | 21,70 | -4,82% | - |
| 28.04.2026 | 23,50 | 23,50 | 22,30 | 22,80 | -3,80% | - |
| 27.04.2026 | 24,50 | 24,70 | 23,50 | 23,70 | -4,05% | - |
| 24.04.2026 | 25,70 | 26,30 | 24,70 | 24,70 | -6,79% | - |
| 23.04.2026 | 27,10 | 27,20 | 25,70 | 26,50 | -0,75% | - |
| 22.04.2026 | 26,90 | 27,70 | 26,50 | 26,70 | -3,26% | - |
| 21.04.2026 | 26,90 | 28,80 | 26,90 | 27,60 | 6,56% | - |
| 20.04.2026 | 26,50 | 26,90 | 25,90 | 25,90 | -7,17% | - |
| 17.04.2026 | 27,50 | 28,40 | 27,50 | 27,90 | 3,72% | - |
| 16.04.2026 | 27,30 | 27,80 | 25,80 | 26,90 | 5,49% | - |
| 15.04.2026 | 25,50 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 14.04.2026 | 25,60 | 26,80 | 25,00 | 25,30 | -3,07% | - |
| 13.04.2026 | 25,30 | 26,30 | 24,60 | 26,10 | -1,51% | - |
| 10.04.2026 | 25,50 | 26,60 | 25,30 | 26,50 | 9,50% | - |
| 09.04.2026 | 24,10 | 24,70 | 23,70 | 24,20 | -0,41% | - |
| 08.04.2026 | 25,10 | 25,30 | 24,30 | 24,30 | 6,11% | - |
| 07.04.2026 | 23,60 | 24,20 | 22,70 | 22,90 | -1,04% | - |
| 02.04.2026 | 19,85 | 23,49 | 19,33 | 23,14 | 14,10% | - |
| 01.04.2026 | 20,25 | 21,04 | 19,97 | 20,28 | 5,00% | - |
| 31.03.2026 | 19,47 | 19,68 | 19,07 | 19,32 | -6,46% | - |
| 30.03.2026 | 19,89 | 20,69 | 19,83 | 20,65 | 3,02% | - |
| 27.03.2026 | 21,06 | 21,06 | 19,65 | 20,05 | -3,95% | - |
| 26.03.2026 | 22,16 | 22,17 | 20,83 | 20,87 | -6,75% | - |
| 25.03.2026 | 22,29 | 23,21 | 22,07 | 22,38 | 3,52% | - |
| 24.03.2026 | 24,14 | 24,16 | 21,61 | 21,62 | -8,62% | - |
| 23.03.2026 | 22,07 | 24,34 | 21,38 | 23,66 | 1,07% | - |
| 20.03.2026 | 23,52 | 24,56 | 23,16 | 23,41 | 4,37% | - |
| 19.03.2026 | 24,24 | 24,28 | 22,20 | 22,43 | -8,60% | - |
| 18.03.2026 | 25,31 | 25,40 | 24,53 | 24,54 | 0,70% | - |
| 17.03.2026 | 23,59 | 25,10 | 23,27 | 24,37 | 1,84% | - |
| 16.03.2026 | 23,83 | 24,62 | 23,55 | 23,93 | -1,72% | - |
| 13.03.2026 | 22,58 | 24,59 | 22,58 | 24,35 | 6,47% | - |
| 12.03.2026 | 23,38 | 24,12 | 22,67 | 22,87 | -7,11% | - |
| 11.03.2026 | 24,51 | 25,35 | 24,18 | 24,62 | -0,97% | - |
| 10.03.2026 | 22,49 | 24,89 | 20,80 | 24,86 | 12,54% | - |
| 09.03.2026 | 22,59 | 22,79 | 21,70 | 22,09 | -6,68% | - |
| 06.03.2026 | 24,08 | 24,22 | 22,88 | 23,67 | -5,96% | - |
| 05.03.2026 | 25,18 | 25,28 | 24,86 | 25,17 | -0,40% | - |
| 04.03.2026 | 24,18 | 25,70 | 24,17 | 25,27 | 10,83% | - |
| 03.03.2026 | 23,88 | 23,93 | 22,20 | 22,80 | -5,28% | - |
| 02.03.2026 | 22,45 | 25,14 | 21,99 | 24,07 | 5,29% | - |
| 27.02.2026 | 24,14 | 24,18 | 22,83 | 22,86 | -5,38% | - |
| 26.02.2026 | 23,36 | 24,18 | 23,30 | 24,16 | 2,42% | - |
| 25.02.2026 | 23,40 | 23,95 | 22,66 | 23,59 | -0,08% | - |
| 24.02.2026 | 22,87 | 23,96 | 22,16 | 23,61 | 3,55% | - |
| 23.02.2026 | 22,97 | 23,15 | 22,38 | 22,80 | -5,94% | - |
| 20.02.2026 | 24,38 | 24,64 | 23,71 | 24,24 | 1,68% | - |
| 19.02.2026 | 23,35 | 23,89 | 22,68 | 23,84 | 0,34% | - |
| 18.02.2026 | 22,65 | 24,02 | 22,62 | 23,76 | 9,80% | - |
| 17.02.2026 | 21,90 | 22,14 | 21,51 | 21,64 | -1,55% | - |
| 16.02.2026 | 22,02 | 22,06 | 21,94 | 21,98 | 1,95% | - |
| 13.02.2026 | 21,58 | 21,73 | 21,50 | 21,56 | 2,52% | - |
| 12.02.2026 | 22,62 | 22,72 | 20,92 | 21,03 | -7,19% | - |
| 11.02.2026 | 22,79 | 23,61 | 22,53 | 22,66 | -4,27% | - |
| 10.02.2026 | 24,47 | 24,93 | 23,42 | 23,67 | -1,66% | - |
| 09.02.2026 | 22,89 | 24,10 | 22,45 | 24,07 | 8,91% | - |
| 06.02.2026 | 19,91 | 22,13 | 19,87 | 22,10 | 2,50% | - |
| 05.02.2026 | 23,41 | 23,47 | 21,37 | 21,56 | -8,95% | - |
| 04.02.2026 | 25,58 | 25,68 | 23,61 | 23,68 | -6,14% | - |
| 03.02.2026 | 24,96 | 25,43 | 24,95 | 25,23 | -0,94% | - |
| 02.02.2026 | 24,76 | 26,23 | 24,76 | 25,47 | -4,25% | - |
| 30.01.2026 | 27,81 | 27,82 | 26,59 | 26,60 | -4,63% | - |
| 29.01.2026 | 29,70 | 30,08 | 27,73 | 27,89 | -6,41% | - |
| 28.01.2026 | 29,72 | 30,05 | 29,60 | 29,80 | 1,12% | - |
| 27.01.2026 | 28,98 | 29,47 | 27,92 | 29,47 | 2,18% | - |
| 26.01.2026 | 32,79 | 32,80 | 28,38 | 28,84 | -7,86% | - |
| 23.01.2026 | 29,86 | 31,60 | 29,52 | 31,30 | 12,59% | - |
| 22.01.2026 | 27,99 | 29,40 | 27,52 | 27,80 | -3,34% | - |
| 21.01.2026 | 28,21 | 29,53 | 27,99 | 28,76 | -3,49% | - |
| 20.01.2026 | 29,98 | 30,00 | 28,60 | 29,80 | -0,03% | - |
| 19.01.2026 | 29,93 | 30,01 | 29,80 | 29,81 | 2,12% | - |
| 16.01.2026 | 28,83 | 30,81 | 28,79 | 29,19 | -0,75% | - |
| 15.01.2026 | 29,66 | 30,11 | 28,70 | 29,41 | 11,44% | - |
| 14.01.2026 | 26,58 | 26,85 | 25,69 | 26,39 | -1,71% | - |
| 13.01.2026 | 27,93 | 28,49 | 26,44 | 26,85 | -2,72% | - |
| 12.01.2026 | 26,65 | 27,70 | 26,58 | 27,60 | 5,30% | - |
| 09.01.2026 | 27,20 | 28,00 | 25,90 | 26,21 | -0,76% | - |
| 08.01.2026 | 25,37 | 26,80 | 25,08 | 26,41 | 3,77% | - |
| 07.01.2026 | 25,12 | 25,67 | 24,50 | 25,45 | 3,04% | - |