3,550$
-1,39%
Echtzeit-Aktienkurs Virtuix Holdings Inc
Bid:
Ask:
Aktienkurse zur Virtuix Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,59 | 3,59 | 3,34 | 3,55 | -1,39% | 25.764,00 |
| 28.05.2026 | 4,31 | 4,35 | 3,46 | 3,60 | -18,00% | 975.353,00 |
| 27.05.2026 | 3,58 | 4,56 | 3,21 | 4,39 | 46,33% | 7.029.659,00 |
| 26.05.2026 | 3,44 | 3,44 | 3,00 | 3,00 | -9,64% | 119.863,00 |
| 22.05.2026 | 3,16 | 3,36 | 3,15 | 3,32 | 3,11% | 97.363,00 |
| 21.05.2026 | 3,36 | 3,54 | 3,05 | 3,22 | -3,59% | 260.718,00 |
| 20.05.2026 | 3,52 | 3,61 | 3,25 | 3,34 | -2,05% | 234.502,00 |
| 19.05.2026 | 3,74 | 3,79 | 3,36 | 3,41 | -9,79% | 178.783,00 |
| 18.05.2026 | 3,86 | 3,99 | 3,65 | 3,78 | -2,07% | 175.999,00 |
| 15.05.2026 | 4,22 | 4,26 | 3,85 | 3,86 | -8,53% | 131.972,00 |
| 14.05.2026 | 3,96 | 4,42 | 3,85 | 4,22 | 4,71% | 203.116,00 |
| 13.05.2026 | 3,88 | 4,24 | 3,75 | 4,03 | 7,18% | 451.812,00 |
| 12.05.2026 | 3,93 | 4,03 | 3,70 | 3,76 | -7,84% | 152.419,00 |
| 11.05.2026 | 4,05 | 4,29 | 4,03 | 4,08 | 0,74% | 112.585,00 |
| 08.05.2026 | 4,28 | 4,41 | 4,04 | 4,05 | 2,02% | 203.937,00 |
| 07.05.2026 | 3,61 | 4,46 | 3,61 | 3,97 | 8,77% | 359.143,00 |
| 06.05.2026 | 3,85 | 3,85 | 3,47 | 3,65 | -5,19% | 321.588,00 |
| 05.05.2026 | 4,00 | 4,47 | 3,75 | 3,85 | 9,69% | 1.039.678,00 |
| 04.05.2026 | 3,70 | 3,78 | 3,35 | 3,51 | -5,14% | 282.265,00 |
| 01.05.2026 | 3,50 | 3,90 | 3,44 | 3,70 | 7,25% | 225.764,00 |
| 30.04.2026 | 3,27 | 3,57 | 3,14 | 3,45 | 7,14% | 163.147,00 |
| 29.04.2026 | 3,57 | 3,57 | 3,19 | 3,22 | -9,55% | 215.550,00 |
| 28.04.2026 | 3,57 | 3,69 | 3,40 | 3,56 | -0,28% | 182.717,00 |
| 27.04.2026 | 4,00 | 4,08 | 3,57 | 3,57 | -11,41% | 338.952,00 |
| 24.04.2026 | 4,58 | 4,96 | 3,80 | 4,03 | -8,41% | 632.561,00 |
| 23.04.2026 | 5,37 | 5,37 | 4,22 | 4,40 | -16,35% | 697.660,00 |
| 22.04.2026 | 6,78 | 6,93 | 5,26 | 5,26 | -21,26% | 688.038,00 |
| 21.04.2026 | 6,54 | 7,65 | 6,41 | 6,68 | -1,33% | 1.240.402,00 |
| 20.04.2026 | 6,22 | 6,93 | 6,21 | 6,77 | 9,72% | 282.720,00 |
| 17.04.2026 | 6,15 | 6,64 | 5,91 | 6,17 | 1,31% | 226.581,00 |
| 16.04.2026 | 6,45 | 6,50 | 6,00 | 6,09 | -5,29% | 109.226,00 |
| 15.04.2026 | 6,12 | 6,76 | 6,11 | 6,43 | 1,74% | 100.828,00 |
| 14.04.2026 | 6,32 | 6,77 | 6,18 | 6,32 | -1,25% | 85.394,00 |
| 13.04.2026 | 6,10 | 6,44 | 5,88 | 6,40 | 4,58% | 55.468,00 |
| 10.04.2026 | 6,65 | 6,68 | 6,10 | 6,12 | -5,56% | 55.091,00 |
| 09.04.2026 | 6,35 | 6,64 | 6,00 | 6,48 | 2,05% | 91.038,00 |
| 08.04.2026 | 6,09 | 6,50 | 5,88 | 6,35 | 7,26% | 81.402,00 |
| 07.04.2026 | 5,90 | 6,24 | 5,72 | 5,92 | 0,68% | 54.803,00 |
| 06.04.2026 | 5,99 | 6,30 | 5,83 | 5,88 | -2,49% | 74.464,00 |
| 02.04.2026 | 6,30 | 6,35 | 5,79 | 6,03 | -5,49% | 116.708,00 |
| 01.04.2026 | 6,75 | 7,15 | 6,36 | 6,38 | -5,76% | 110.507,00 |
| 31.03.2026 | 6,89 | 6,93 | 6,45 | 6,77 | -0,88% | 93.398,00 |
| 30.03.2026 | 6,75 | 7,28 | 6,25 | 6,83 | 2,25% | 174.534,00 |
| 27.03.2026 | 6,55 | 6,95 | 6,09 | 6,68 | 2,45% | 65.300,00 |
| 26.03.2026 | 7,31 | 7,59 | 6,03 | 6,52 | -8,81% | 172.715,00 |
| 25.03.2026 | 7,45 | 7,76 | 7,14 | 7,15 | -4,16% | 57.092,00 |
| 24.03.2026 | 7,77 | 8,19 | 6,55 | 7,46 | -6,75% | 440.598,00 |
| 23.03.2026 | 8,73 | 8,95 | 7,90 | 8,00 | -9,91% | 493.387,00 |
| 20.03.2026 | 8,42 | 9,00 | 7,80 | 8,88 | 3,50% | 1.506.495,00 |
| 19.03.2026 | 8,00 | 8,58 | 7,39 | 8,58 | 3,50% | 449.533,00 |
| 18.03.2026 | 7,47 | 8,55 | 7,26 | 8,29 | 9,51% | 638.363,00 |
| 17.03.2026 | 7,03 | 7,77 | 6,75 | 7,57 | 8,61% | 180.612,00 |
| 16.03.2026 | 6,74 | 7,35 | 6,74 | 6,97 | 2,95% | 125.032,00 |
| 13.03.2026 | 6,50 | 7,03 | 6,50 | 6,77 | -1,46% | 122.657,00 |
| 12.03.2026 | 7,03 | 7,41 | 6,50 | 6,87 | -8,76% | 135.870,00 |
| 11.03.2026 | 7,53 | 7,79 | 7,25 | 7,53 | 0,53% | 162.170,00 |
| 10.03.2026 | 7,54 | 8,01 | 7,00 | 7,49 | -0,40% | 210.883,00 |
| 09.03.2026 | 6,06 | 7,69 | 5,96 | 7,52 | 12,91% | 170.575,00 |
| 06.03.2026 | 6,65 | 7,00 | 5,80 | 6,66 | -2,35% | 197.773,00 |
| 05.03.2026 | 7,20 | 7,20 | 6,50 | 6,82 | -8,46% | 202.882,00 |
| 04.03.2026 | 7,28 | 9,00 | 7,04 | 7,45 | 2,05% | 506.087,00 |
| 03.03.2026 | 7,16 | 7,48 | 6,65 | 7,30 | 1,81% | 132.497,00 |
| 02.03.2026 | 6,79 | 7,49 | 6,63 | 7,17 | 4,52% | 193.259,00 |
| 27.02.2026 | 6,59 | 7,36 | 6,59 | 6,86 | 0,29% | 232.073,00 |
| 26.02.2026 | 6,03 | 7,15 | 5,85 | 6,84 | 10,14% | 200.291,00 |
| 25.02.2026 | 5,70 | 6,30 | 5,50 | 6,21 | 5,25% | 265.348,00 |
| 24.02.2026 | 5,93 | 6,20 | 5,77 | 5,90 | -0,51% | 78.694,00 |
| 23.02.2026 | 5,99 | 6,36 | 5,71 | 5,93 | -0,50% | 115.490,00 |
| 20.02.2026 | 5,93 | 6,18 | 5,69 | 5,96 | 0,51% | 178.075,00 |
| 19.02.2026 | 4,57 | 6,22 | 4,50 | 5,93 | 25,37% | 558.945,00 |
| 18.02.2026 | 4,95 | 5,00 | 4,43 | 4,73 | -3,86% | 290.116,00 |
| 17.02.2026 | 5,00 | 5,20 | 4,39 | 4,92 | 1,86% | 366.268,00 |
| 13.02.2026 | 4,89 | 4,97 | 4,45 | 4,83 | 1,26% | 140.386,00 |
| 12.02.2026 | 5,42 | 5,59 | 4,70 | 4,77 | -10,51% | 178.103,00 |
| 11.02.2026 | 5,37 | 5,78 | 5,04 | 5,33 | 3,09% | 256.340,00 |
| 10.02.2026 | 5,58 | 5,77 | 5,02 | 5,17 | -13,98% | 239.888,00 |
| 09.02.2026 | 5,66 | 6,30 | 5,58 | 6,01 | 0,17% | 151.167,00 |
| 06.02.2026 | 5,29 | 6,00 | 5,15 | 6,00 | 9,29% | 183.982,00 |
| 05.02.2026 | 6,20 | 6,24 | 5,10 | 5,49 | -20,32% | 223.448,00 |
| 04.02.2026 | 5,27 | 6,89 | 4,85 | 6,89 | 30,00% | 500.849,00 |
| 03.02.2026 | 5,70 | 6,00 | 5,04 | 5,30 | -11,67% | 336.156,00 |
| 02.02.2026 | 6,00 | 6,65 | 5,25 | 6,00 | -10,71% | 652.241,00 |
| 30.01.2026 | 8,17 | 8,31 | 6,58 | 6,72 | -21,77% | 922.469,00 |
| 29.01.2026 | 13,75 | 14,70 | 7,80 | 8,59 | -19,49% | 3.891.914,00 |
| 28.01.2026 | 22,00 | 25,50 | 10,44 | 10,67 | -56,25% | 1.284.412,00 |