4,930$
-5,74%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 5,20 | 5,21 | 4,91 | 4,93 | -5,74% | 370.591,00 |
| 04.06.2025 | 5,03 | 5,26 | 4,70 | 5,23 | 4,18% | 491.827,00 |
| 03.06.2025 | 5,15 | 5,27 | 4,99 | 5,02 | -1,38% | 360.132,00 |
| 02.06.2025 | 5,32 | 5,32 | 4,99 | 5,09 | -4,32% | 368.758,00 |
| 30.05.2025 | 5,41 | 5,44 | 4,98 | 5,32 | -1,85% | 571.168,00 |
| 29.05.2025 | 6,17 | 6,20 | 5,26 | 5,42 | -11,29% | 781.403,00 |
| 28.05.2025 | 6,32 | 6,36 | 5,83 | 6,11 | -0,81% | 749.492,00 |
| 27.05.2025 | 5,65 | 6,48 | 5,56 | 6,16 | 14,50% | 1.504.893,00 |
| 23.05.2025 | 5,44 | 5,46 | 5,13 | 5,38 | -1,10% | 216.274,00 |
| 22.05.2025 | 5,13 | 5,48 | 4,83 | 5,44 | 5,22% | 227.231,00 |
| 21.05.2025 | 5,51 | 5,62 | 5,03 | 5,17 | -7,35% | 341.519,00 |
| 20.05.2025 | 5,39 | 5,61 | 5,07 | 5,58 | 4,10% | 305.034,00 |
| 19.05.2025 | 5,79 | 5,79 | 5,15 | 5,36 | -7,11% | 550.310,00 |
| 16.05.2025 | 6,05 | 6,05 | 5,34 | 5,77 | 1,41% | 681.666,00 |
| 15.05.2025 | 5,49 | 5,89 | 4,90 | 5,69 | 6,16% | 791.272,00 |
| 14.05.2025 | 5,00 | 5,49 | 4,88 | 5,36 | 10,74% | 525.927,00 |
| 13.05.2025 | 4,93 | 5,00 | 4,56 | 4,84 | 1,47% | 354.939,00 |
| 12.05.2025 | 4,64 | 5,02 | 4,29 | 4,77 | 10,67% | 694.357,00 |
| 09.05.2025 | 4,29 | 4,33 | 4,12 | 4,31 | 1,65% | 177.859,00 |
| 08.05.2025 | 4,20 | 4,28 | 3,95 | 4,24 | 2,91% | 175.042,00 |
| 07.05.2025 | 4,03 | 4,23 | 3,90 | 4,12 | 0,24% | 121.882,00 |
| 06.05.2025 | 4,31 | 4,33 | 4,02 | 4,11 | -4,42% | 183.433,00 |
| 05.05.2025 | 4,10 | 4,34 | 4,05 | 4,30 | 6,70% | 388.081,00 |
| 02.05.2025 | 3,86 | 4,10 | 3,82 | 4,03 | 6,05% | 275.123,00 |
| 01.05.2025 | 3,70 | 3,81 | 3,63 | 3,80 | 2,70% | 77.041,00 |
| 30.04.2025 | 3,67 | 3,74 | 3,50 | 3,70 | -3,39% | 113.979,00 |
| 29.04.2025 | 3,72 | 3,87 | 3,60 | 3,83 | 1,06% | 125.974,00 |
| 28.04.2025 | 3,87 | 3,92 | 3,62 | 3,79 | -1,81% | 186.048,00 |
| 25.04.2025 | 3,67 | 3,93 | 3,64 | 3,86 | 5,18% | 175.138,00 |
| 24.04.2025 | 3,45 | 3,71 | 3,41 | 3,67 | 7,62% | 120.381,00 |
| 23.04.2025 | 3,49 | 3,57 | 3,39 | 3,41 | 2,40% | 140.065,00 |
| 22.04.2025 | 3,35 | 3,39 | 3,25 | 3,33 | 2,78% | 112.042,00 |
| 21.04.2025 | 3,42 | 3,46 | 3,24 | 3,24 | -6,09% | 136.726,00 |
| 17.04.2025 | 3,44 | 3,50 | 3,40 | 3,45 | 1,77% | 83.878,00 |
| 16.04.2025 | 3,50 | 3,54 | 3,33 | 3,39 | -4,78% | 126.289,00 |
| 15.04.2025 | 3,42 | 3,57 | 3,37 | 3,56 | 4,09% | 129.107,00 |
| 14.04.2025 | 3,58 | 3,60 | 3,35 | 3,42 | -0,29% | 155.169,00 |
| 11.04.2025 | 3,31 | 3,44 | 3,23 | 3,43 | 2,69% | 110.283,00 |
| 10.04.2025 | 3,26 | 3,39 | 3,06 | 3,34 | -1,47% | 171.520,00 |
| 09.04.2025 | 2,91 | 3,51 | 2,85 | 3,39 | 17,71% | 352.688,00 |
| 08.04.2025 | 3,17 | 3,25 | 2,88 | 2,88 | -4,64% | 326.414,00 |
| 07.04.2025 | 2,81 | 3,17 | 2,76 | 3,02 | 0,67% | 287.938,00 |
| 04.04.2025 | 2,98 | 3,04 | 2,80 | 3,00 | -6,25% | 395.026,00 |
| 03.04.2025 | 3,30 | 3,36 | 3,18 | 3,20 | -7,78% | 217.204,00 |
| 02.04.2025 | 3,37 | 3,57 | 3,31 | 3,47 | 2,36% | 127.453,00 |
| 01.04.2025 | 3,41 | 3,51 | 3,25 | 3,39 | 0,89% | 175.954,00 |
| 31.03.2025 | 3,39 | 3,50 | 3,28 | 3,36 | -1,47% | 173.864,00 |
| 28.03.2025 | 3,59 | 3,62 | 3,41 | 3,41 | -5,01% | 188.587,00 |
| 27.03.2025 | 3,67 | 3,78 | 3,50 | 3,59 | -1,10% | 135.947,00 |
| 26.03.2025 | 3,90 | 3,90 | 3,63 | 3,63 | -8,33% | 195.958,00 |
| 25.03.2025 | 4,09 | 4,10 | 3,88 | 3,96 | -2,22% | 112.262,00 |
| 24.03.2025 | 4,39 | 4,39 | 4,02 | 4,05 | -5,81% | 290.385,00 |
| 21.03.2025 | 4,17 | 4,37 | 4,15 | 4,30 | 0,47% | 141.852,00 |
| 20.03.2025 | 4,23 | 4,52 | 4,19 | 4,28 | -2,06% | 220.805,00 |
| 19.03.2025 | 4,21 | 4,43 | 4,15 | 4,37 | 3,80% | 232.851,00 |
| 18.03.2025 | 4,10 | 4,31 | 3,94 | 4,21 | 3,69% | 265.543,00 |
| 17.03.2025 | 3,74 | 4,27 | 3,70 | 4,06 | 15,34% | 592.703,00 |
| 14.03.2025 | 3,51 | 3,60 | 3,46 | 3,52 | 3,83% | 175.430,00 |
| 13.03.2025 | 3,58 | 3,58 | 3,33 | 3,39 | -5,83% | 149.140,00 |
| 12.03.2025 | 3,54 | 3,74 | 3,36 | 3,60 | 6,19% | 224.387,00 |
| 11.03.2025 | 3,67 | 3,70 | 3,16 | 3,39 | -6,87% | 435.616,00 |
| 10.03.2025 | 3,91 | 3,94 | 3,61 | 3,64 | -9,68% | 228.901,00 |
| 07.03.2025 | 4,05 | 4,22 | 3,86 | 4,03 | -1,23% | 203.120,00 |
| 06.03.2025 | 4,31 | 4,31 | 4,04 | 4,08 | -6,42% | 112.940,00 |
| 05.03.2025 | 4,14 | 4,38 | 4,02 | 4,36 | 7,65% | 191.743,00 |
| 04.03.2025 | 3,82 | 4,09 | 3,66 | 4,05 | 1,50% | 430.264,00 |
| 03.03.2025 | 4,33 | 4,36 | 3,95 | 3,99 | -5,45% | 390.666,00 |
| 28.02.2025 | 4,05 | 4,30 | 3,98 | 4,22 | 1,93% | 192.201,00 |
| 27.02.2025 | 4,54 | 4,54 | 4,13 | 4,14 | -7,80% | 263.416,00 |
| 26.02.2025 | 4,42 | 4,64 | 4,40 | 4,49 | 3,46% | 238.300,00 |
| 25.02.2025 | 4,34 | 4,45 | 4,14 | 4,34 | -1,14% | 279.117,00 |
| 24.02.2025 | 4,78 | 4,78 | 4,31 | 4,39 | -5,59% | 386.261,00 |
| 21.02.2025 | 4,99 | 5,02 | 4,65 | 4,65 | -6,81% | 341.198,00 |
| 20.02.2025 | 5,10 | 5,14 | 4,99 | 4,99 | -1,96% | 319.726,00 |
| 19.02.2025 | 5,21 | 5,27 | 5,00 | 5,09 | -5,74% | 413.456,00 |
| 18.02.2025 | 5,33 | 5,47 | 5,17 | 5,40 | 2,47% | 425.415,00 |
| 14.02.2025 | 5,43 | 5,53 | 5,16 | 5,27 | -3,13% | 335.007,00 |
| 13.02.2025 | 5,21 | 5,44 | 5,07 | 5,44 | 5,63% | 534.784,00 |
| 12.02.2025 | 5,02 | 5,24 | 4,98 | 5,15 | 0,78% | 356.880,00 |
| 11.02.2025 | 5,21 | 5,22 | 4,96 | 5,11 | -2,11% | 347.924,00 |
| 10.02.2025 | 5,17 | 5,29 | 4,90 | 5,22 | 0,58% | 570.940,00 |
| 07.02.2025 | 5,04 | 5,32 | 4,88 | 5,19 | 4,22% | 699.251,00 |
| 06.02.2025 | 5,20 | 5,32 | 4,91 | 4,98 | -3,68% | 305.315,00 |
| 05.02.2025 | 5,07 | 5,25 | 4,90 | 5,17 | 3,61% | 381.154,00 |
| 04.02.2025 | 5,03 | 5,10 | 4,78 | 4,99 | -0,20% | 511.169,00 |
| 03.02.2025 | 4,85 | 5,32 | 4,71 | 5,00 | -1,57% | 558.276,00 |
| 31.01.2025 | 5,01 | 5,33 | 4,91 | 5,08 | 2,63% | 559.684,00 |
| 30.01.2025 | 4,85 | 5,29 | 4,80 | 4,95 | 1,64% | 445.630,00 |
| 29.01.2025 | 4,96 | 4,99 | 4,59 | 4,87 | -1,22% | 497.155,00 |
| 28.01.2025 | 5,08 | 5,15 | 4,89 | 4,93 | -1,60% | 429.908,00 |
| 27.01.2025 | 5,35 | 5,53 | 4,83 | 5,01 | -11,33% | 1.134.249,00 |
| 24.01.2025 | 5,60 | 5,96 | 5,26 | 5,65 | 5,61% | 1.821.208,00 |
| 23.01.2025 | 5,71 | 5,99 | 5,10 | 5,35 | -42,35% | 4.860.870,00 |
| 22.01.2025 | 9,46 | 9,52 | 9,09 | 9,28 | -1,90% | 111.653,00 |
| 21.01.2025 | 9,61 | 10,64 | 8,91 | 9,46 | 1,83% | 348.871,00 |
| 17.01.2025 | 9,89 | 10,20 | 9,16 | 9,29 | 0,76% | 201.631,00 |
| 16.01.2025 | 10,06 | 10,13 | 9,02 | 9,22 | -11,85% | 212.236,00 |
| 15.01.2025 | 8,60 | 10,65 | 8,50 | 10,46 | 29,78% | 296.588,00 |
| 14.01.2025 | 8,21 | 8,96 | 7,91 | 8,06 | 3,20% | 206.109,00 |
| 13.01.2025 | 8,83 | 8,83 | 7,76 | 7,81 | -13,80% | 216.139,00 |