22,300€
-0,89%
Echtzeit-Aktienkurs Voyager Technologies Inc.
Bid:
Ask:
Aktienkurse zur Voyager Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,90 | 23,50 | 22,30 | 22,30 | -0,89% | 150,00 |
| 16.10.2026 | 23,80 | 24,20 | 22,00 | 22,50 | -5,86% | 30,00 |
| 15.10.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 3,46% | - |
| 14.10.2026 | 23,90 | 24,20 | 22,60 | 23,10 | -2,53% | 373,00 |
| 13.10.2026 | 24,40 | 24,90 | 23,30 | 23,70 | -3,27% | - |
| 12.10.2026 | 24,40 | 24,70 | 23,90 | 24,50 | 0,82% | 480,00 |
| 09.10.2026 | 25,30 | 25,50 | 23,80 | 24,30 | -3,19% | 90,00 |
| 08.10.2026 | 25,90 | 26,10 | 24,20 | 25,10 | -3,09% | 5.020,00 |
| 07.10.2026 | 27,50 | 27,70 | 25,00 | 25,90 | -5,82% | 4.170,00 |
| 06.10.2026 | 27,00 | 28,00 | 26,70 | 27,50 | 1,48% | 2.780,00 |
| 05.10.2026 | 27,80 | 28,20 | 26,60 | 27,10 | -0,73% | 4.971,00 |
| 02.10.2026 | 26,90 | 27,90 | 26,20 | 27,30 | 1,49% | 827,00 |
| 01.10.2026 | 27,30 | 27,80 | 26,50 | 26,90 | 0,75% | 8.400,00 |
| 30.09.2026 | 27,20 | 28,90 | 26,70 | 26,70 | -1,48% | 7.800,00 |
| 29.09.2026 | 29,20 | 31,90 | 26,90 | 27,10 | -6,87% | 3.455,00 |
| 28.09.2026 | 27,60 | 29,40 | 27,20 | 29,10 | 3,56% | 221,00 |
| 25.09.2026 | 27,60 | 28,20 | 27,10 | 28,10 | 2,93% | - |
| 24.09.2026 | 27,70 | 28,00 | 26,90 | 27,30 | -0,73% | 495,00 |
| 23.09.2026 | 30,70 | 31,30 | 26,20 | 27,50 | -16,16% | 908,00 |
| 22.09.2026 | 32,80 | 33,30 | 32,00 | 32,80 | 0,00% | 897,00 |
| 21.09.2026 | 31,70 | 33,00 | 31,50 | 32,80 | 5,13% | 13,00 |
| 18.09.2026 | 32,00 | 32,70 | 30,00 | 31,20 | -1,89% | 127,00 |
| 17.09.2026 | 31,10 | 32,80 | 30,90 | 31,80 | 3,92% | 5.011,00 |
| 16.09.2026 | 30,10 | 31,00 | 29,10 | 30,60 | 2,34% | - |
| 15.09.2026 | 28,60 | 30,60 | 27,80 | 29,90 | 4,18% | 369,00 |
| 14.09.2026 | 28,90 | 30,00 | 28,20 | 28,70 | -1,37% | 3.607,00 |
| 11.09.2026 | 28,60 | 30,20 | 28,30 | 29,10 | 2,11% | 275,00 |
| 10.09.2026 | 29,20 | 30,00 | 28,20 | 28,50 | -2,06% | 4.843,00 |
| 09.09.2026 | 30,40 | 30,90 | 29,00 | 29,10 | -4,28% | 5.200,00 |
| 08.09.2026 | 29,20 | 31,40 | 28,80 | 30,40 | 4,47% | 149,00 |
| 07.09.2026 | 29,20 | 29,30 | 29,10 | 29,10 | -0,68% | 299,00 |
| 04.09.2026 | 27,80 | 29,60 | 27,60 | 29,30 | 4,27% | 80,00 |
| 03.09.2026 | 28,80 | 29,30 | 27,50 | 28,10 | -2,09% | 425,00 |
| 02.09.2026 | 28,50 | 29,40 | 28,10 | 28,70 | 0,70% | - |
| 01.09.2026 | 29,30 | 29,30 | 28,00 | 28,50 | -1,38% | 2.918,00 |
| 31.08.2026 | 29,60 | 29,90 | 28,70 | 28,90 | -2,69% | 39,00 |
| 28.08.2026 | 29,90 | 30,10 | 28,90 | 29,70 | -0,67% | 3.472,00 |
| 27.08.2026 | 29,80 | 30,50 | 29,50 | 29,90 | 0,67% | - |
| 26.08.2026 | 29,70 | 30,70 | 29,10 | 29,70 | 0,68% | 1.320,00 |
| 25.08.2026 | 30,60 | 31,30 | 29,40 | 29,50 | -2,96% | 2.370,00 |
| 24.08.2026 | 32,90 | 33,80 | 30,40 | 30,40 | -7,32% | 2.520,00 |
| 21.08.2026 | 32,30 | 34,40 | 32,10 | 32,80 | 1,23% | 1.205,00 |
| 20.08.2026 | 32,20 | 32,60 | 30,80 | 32,40 | -2,41% | 255,00 |