1,545$
-0,32%
Echtzeit-Aktienkurs Venu Holding Corp
Bid:
Ask:
Aktienkurse zur Venu Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 1,58 | 1,60 | 1,53 | 1,56 | 0,65% | 363.164,00 |
| 21.09.2026 | 1,49 | 1,57 | 1,47 | 1,55 | 4,03% | 411.908,00 |
| 18.09.2026 | 1,62 | 1,65 | 1,47 | 1,49 | -8,02% | 1.304.530,00 |
| 17.09.2026 | 1,73 | 1,73 | 1,62 | 1,62 | -4,14% | 450.665,00 |
| 16.09.2026 | 1,79 | 1,82 | 1,67 | 1,69 | -1,74% | 589.982,00 |
| 15.09.2026 | 1,77 | 1,77 | 1,68 | 1,72 | -1,71% | 594.404,00 |
| 14.09.2026 | 1,73 | 1,79 | 1,71 | 1,75 | 0,57% | 271.898,00 |
| 11.09.2026 | 1,79 | 1,82 | 1,72 | 1,74 | -0,57% | 441.421,00 |
| 10.09.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 469.116,00 |
| 09.09.2026 | 1,90 | 1,92 | 1,79 | 1,80 | -6,25% | 394.416,00 |
| 08.09.2026 | 2,03 | 2,07 | 1,87 | 1,92 | -4,00% | 456.436,00 |
| 04.09.2026 | 1,93 | 2,02 | 1,85 | 2,00 | 4,17% | 322.977,00 |
| 03.09.2026 | 1,89 | 1,94 | 1,80 | 1,92 | 6,67% | 305.002,00 |
| 02.09.2026 | 1,89 | 1,91 | 1,79 | 1,80 | -3,23% | 461.636,00 |
| 01.09.2026 | 1,92 | 1,95 | 1,79 | 1,86 | -3,12% | 446.763,00 |
| 31.08.2026 | 2,04 | 2,07 | 1,86 | 1,92 | -4,95% | 503.520,00 |
| 28.08.2026 | 2,03 | 2,06 | 1,93 | 2,02 | 1,00% | 353.215,00 |
| 27.08.2026 | 1,99 | 2,05 | 1,97 | 2,00 | 0,50% | 294.283,00 |
| 26.08.2026 | 2,02 | 2,07 | 1,95 | 1,99 | -0,50% | 472.637,00 |
| 25.08.2026 | 1,88 | 2,01 | 1,81 | 2,00 | 9,29% | 500.862,00 |
| 24.08.2026 | 1,92 | 1,93 | 1,82 | 1,83 | -3,17% | 267.614,00 |
| 21.08.2026 | 1,92 | 2,00 | 1,87 | 1,89 | -1,56% | 482.823,00 |
| 20.08.2026 | 1,89 | 1,94 | 1,84 | 1,92 | 3,23% | 404.544,00 |
| 19.08.2026 | 1,87 | 1,95 | 1,86 | 1,86 | 0,00% | 530.530,00 |
| 18.08.2026 | 1,85 | 1,91 | 1,75 | 1,86 | 0,54% | 720.424,00 |
| 17.08.2026 | 2,00 | 2,03 | 1,80 | 1,85 | -6,57% | 613.454,00 |
| 14.08.2026 | 2,04 | 2,07 | 1,93 | 1,98 | -3,41% | 321.627,00 |
| 13.08.2026 | 1,90 | 2,15 | 1,87 | 2,05 | 4,59% | 617.371,00 |
| 12.08.2026 | 1,97 | 2,00 | 1,93 | 1,96 | 1,55% | 275.879,00 |
| 11.08.2026 | 2,05 | 2,07 | 1,90 | 1,93 | -4,93% | 555.101,00 |
| 10.08.2026 | 2,02 | 2,08 | 1,97 | 2,03 | 0,50% | 409.522,00 |
| 07.08.2026 | 2,03 | 2,11 | 2,00 | 2,02 | 1,00% | 389.107,00 |
| 06.08.2026 | 2,19 | 2,24 | 2,00 | 2,00 | -7,41% | 523.403,00 |
| 05.08.2026 | 2,31 | 2,31 | 2,15 | 2,16 | -5,68% | 393.224,00 |
| 04.08.2026 | 2,30 | 2,36 | 2,25 | 2,29 | 0,44% | 407.838,00 |
| 03.08.2026 | 2,06 | 2,33 | 2,06 | 2,28 | 12,32% | 541.079,00 |
| 31.07.2026 | 2,24 | 2,34 | 2,02 | 2,03 | -9,38% | 549.518,00 |
| 30.07.2026 | 2,11 | 2,25 | 2,09 | 2,24 | 7,18% | 411.215,00 |
| 29.07.2026 | 2,27 | 2,27 | 2,07 | 2,09 | -9,13% | 396.791,00 |
| 28.07.2026 | 2,27 | 2,34 | 2,20 | 2,30 | 2,22% | 322.735,00 |
| 27.07.2026 | 2,44 | 2,45 | 2,23 | 2,25 | -5,06% | 224.365,00 |
| 24.07.2026 | 2,49 | 2,60 | 2,35 | 2,37 | -2,87% | 388.525,00 |
| 23.07.2026 | 2,45 | 2,51 | 2,39 | 2,44 | 0,00% | 321.599,00 |
| 22.07.2026 | 2,40 | 2,47 | 2,36 | 2,44 | 1,24% | 218.620,00 |
| 21.07.2026 | 2,35 | 2,46 | 2,30 | 2,41 | 2,12% | 415.267,00 |
| 20.07.2026 | 2,33 | 2,38 | 2,22 | 2,36 | 0,85% | 278.132,00 |
| 17.07.2026 | 2,55 | 2,59 | 2,30 | 2,34 | -9,65% | 356.377,00 |
| 16.07.2026 | 2,57 | 2,68 | 2,50 | 2,59 | 0,00% | 516.434,00 |
| 15.07.2026 | 2,81 | 2,88 | 2,55 | 2,59 | -7,83% | 422.075,00 |
| 14.07.2026 | 2,63 | 2,86 | 2,63 | 2,81 | 6,04% | 435.396,00 |
| 13.07.2026 | 2,73 | 2,79 | 2,62 | 2,65 | -0,38% | 640.571,00 |
| 10.07.2026 | 2,65 | 2,70 | 2,52 | 2,66 | 0,00% | 544.743,00 |
| 09.07.2026 | 2,42 | 2,71 | 2,40 | 2,66 | 9,47% | 640.884,00 |
| 08.07.2026 | 2,29 | 2,45 | 2,26 | 2,43 | 4,29% | 611.868,00 |
| 07.07.2026 | 2,43 | 2,49 | 2,32 | 2,33 | -4,51% | 338.643,00 |
| 06.07.2026 | 2,24 | 2,52 | 2,24 | 2,44 | 11,93% | 796.140,00 |
| 02.07.2026 | 2,22 | 2,24 | 2,09 | 2,18 | 0,00% | 900.258,00 |
| 01.07.2026 | 2,23 | 2,40 | 2,17 | 2,18 | -3,96% | 554.460,00 |
| 30.06.2026 | 2,42 | 2,42 | 2,16 | 2,27 | -6,97% | 1.336.332,00 |
| 29.06.2026 | 2,94 | 3,15 | 2,40 | 2,44 | -15,86% | 1.590.924,00 |
| 26.06.2026 | 3,06 | 3,17 | 2,89 | 2,90 | -4,92% | 6.592.277,00 |
| 25.06.2026 | 3,33 | 3,45 | 2,97 | 3,05 | -7,29% | 628.080,00 |
| 24.06.2026 | 3,27 | 3,41 | 3,16 | 3,29 | 1,54% | 907.630,00 |
| 23.06.2026 | 3,00 | 3,29 | 2,95 | 3,24 | 8,72% | 667.365,00 |
| 22.06.2026 | 3,03 | 3,19 | 2,85 | 2,98 | 3,47% | 716.864,00 |
| 18.06.2026 | 2,75 | 2,90 | 2,68 | 2,88 | 7,87% | 1.426.784,00 |
| 17.06.2026 | 2,84 | 2,89 | 2,64 | 2,67 | -5,99% | 345.288,00 |
| 16.06.2026 | 2,74 | 2,94 | 2,72 | 2,84 | 4,80% | 641.315,00 |
| 15.06.2026 | 3,31 | 3,38 | 2,61 | 2,71 | -20,76% | 1.763.092,00 |
| 12.06.2026 | 3,56 | 3,64 | 3,41 | 3,42 | -4,20% | 336.763,00 |
| 11.06.2026 | 3,30 | 3,58 | 3,25 | 3,57 | 8,84% | 518.125,00 |
| 10.06.2026 | 3,31 | 3,43 | 3,25 | 3,28 | -1,50% | 260.375,00 |
| 09.06.2026 | 3,39 | 3,54 | 3,30 | 3,33 | -1,77% | 329.326,00 |
| 08.06.2026 | 3,30 | 3,42 | 3,30 | 3,39 | 3,99% | 173.161,00 |