3,590$
-3,23%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 3,76 | 3,79 | 3,50 | 3,59 | -3,23% | 605.316,00 |
| 19.03.2026 | 3,64 | 3,77 | 3,52 | 3,71 | 0,54% | 819.562,00 |
| 18.03.2026 | 3,97 | 3,97 | 3,68 | 3,69 | -5,87% | 742.568,00 |
| 17.03.2026 | 3,85 | 3,99 | 3,84 | 3,92 | 2,62% | 550.242,00 |
| 16.03.2026 | 3,80 | 3,89 | 3,75 | 3,82 | 2,14% | 437.778,00 |
| 13.03.2026 | 3,91 | 3,96 | 3,71 | 3,74 | -2,09% | 693.802,00 |
| 12.03.2026 | 3,97 | 4,04 | 3,81 | 3,82 | -4,98% | 738.476,00 |
| 11.03.2026 | 4,02 | 4,12 | 3,94 | 4,02 | 0,50% | 389.141,00 |
| 10.03.2026 | 4,12 | 4,19 | 4,00 | 4,00 | -1,72% | 495.738,00 |
| 09.03.2026 | 3,96 | 4,07 | 3,85 | 4,07 | 1,50% | 1.006.986,00 |
| 06.03.2026 | 4,03 | 4,21 | 3,98 | 4,01 | -2,91% | 646.716,00 |
| 05.03.2026 | 4,07 | 4,27 | 4,01 | 4,13 | 0,24% | 572.756,00 |
| 04.03.2026 | 4,08 | 4,25 | 4,04 | 4,12 | 2,23% | 643.482,00 |
| 03.03.2026 | 4,15 | 4,22 | 3,96 | 4,03 | -6,06% | 1.039.953,00 |
| 02.03.2026 | 4,10 | 4,35 | 4,08 | 4,29 | 1,18% | 798.601,00 |
| 27.02.2026 | 4,20 | 4,26 | 4,12 | 4,24 | -2,30% | 1.223.581,00 |
| 26.02.2026 | 4,13 | 4,38 | 4,11 | 4,34 | 4,83% | 901.225,00 |
| 25.02.2026 | 4,20 | 4,27 | 4,09 | 4,14 | -0,96% | 940.437,00 |
| 24.02.2026 | 4,05 | 4,19 | 4,00 | 4,18 | -5,00% | 747.452,00 |
| 20.02.2026 | 4,54 | 4,66 | 4,40 | 4,40 | -4,35% | 720.054,00 |
| 19.02.2026 | 4,44 | 4,72 | 4,36 | 4,60 | 2,45% | 521.837,00 |
| 18.02.2026 | 4,48 | 4,64 | 4,44 | 4,49 | 0,67% | 515.539,00 |
| 17.02.2026 | 4,41 | 4,56 | 4,25 | 4,46 | 1,59% | 671.861,00 |
| 13.02.2026 | 4,34 | 4,54 | 4,30 | 4,39 | 3,05% | 758.483,00 |
| 12.02.2026 | 4,55 | 4,57 | 4,24 | 4,26 | -4,91% | 1.038.966,00 |
| 11.02.2026 | 4,69 | 4,70 | 4,36 | 4,48 | -3,24% | 1.069.549,00 |
| 10.02.2026 | 4,83 | 5,00 | 4,63 | 4,63 | -4,14% | 1.176.362,00 |
| 09.02.2026 | 4,47 | 4,84 | 4,40 | 4,83 | 6,62% | 1.057.470,00 |
| 06.02.2026 | 4,31 | 4,59 | 4,28 | 4,53 | 11,58% | 1.411.612,00 |
| 05.02.2026 | 4,39 | 4,41 | 4,05 | 4,06 | -8,76% | 1.343.134,00 |
| 04.02.2026 | 4,71 | 4,72 | 4,33 | 4,45 | -4,91% | 1.449.801,00 |
| 03.02.2026 | 4,77 | 4,88 | 4,52 | 4,68 | -0,64% | 1.464.293,00 |
| 02.02.2026 | 4,73 | 4,89 | 4,66 | 4,71 | 0,00% | 1.105.562,00 |
| 30.01.2026 | 4,80 | 5,06 | 4,71 | 4,71 | -4,27% | 1.283.016,00 |
| 29.01.2026 | 5,05 | 5,05 | 4,78 | 4,92 | -3,34% | 1.795.794,00 |
| 28.01.2026 | 5,41 | 5,41 | 5,03 | 5,09 | -4,86% | 1.929.137,00 |
| 27.01.2026 | 5,35 | 5,48 | 5,18 | 5,35 | 0,94% | 1.462.424,00 |
| 26.01.2026 | 5,60 | 5,60 | 5,24 | 5,30 | -7,83% | 2.376.668,00 |
| 22.01.2026 | 5,85 | 6,00 | 5,72 | 5,75 | -0,35% | 1.104.068,00 |
| 21.01.2026 | 5,85 | 5,97 | 5,41 | 5,77 | 0,52% | 1.315.113,00 |
| 20.01.2026 | 5,80 | 6,09 | 5,66 | 5,74 | -5,12% | 1.616.410,00 |
| 16.01.2026 | 6,04 | 6,30 | 5,99 | 6,05 | 0,50% | 1.438.091,00 |
| 15.01.2026 | 6,25 | 6,32 | 6,02 | 6,02 | -4,60% | 1.358.824,00 |
| 14.01.2026 | 6,13 | 6,39 | 6,00 | 6,31 | 2,44% | 1.261.387,00 |
| 13.01.2026 | 6,63 | 6,69 | 6,14 | 6,16 | -7,78% | 1.630.419,00 |
| 12.01.2026 | 6,55 | 6,85 | 6,31 | 6,68 | 1,21% | 1.856.539,00 |
| 09.01.2026 | 6,59 | 6,70 | 6,33 | 6,60 | 1,54% | 1.892.834,00 |
| 08.01.2026 | 6,20 | 6,79 | 6,12 | 6,50 | 4,33% | 2.374.274,00 |
| 07.01.2026 | 6,20 | 6,57 | 6,03 | 6,23 | 1,47% | 2.540.666,00 |
| 06.01.2026 | 6,14 | 6,29 | 5,91 | 6,14 | 0,82% | 1.392.916,00 |
| 05.01.2026 | 5,99 | 6,28 | 5,71 | 6,09 | 4,46% | 2.302.111,00 |
| 02.01.2026 | 5,51 | 5,89 | 5,38 | 5,83 | 9,38% | 1.448.222,00 |
| 31.12.2025 | 5,27 | 5,45 | 5,25 | 5,33 | 0,95% | 1.160.335,00 |
| 30.12.2025 | 5,25 | 5,45 | 5,24 | 5,28 | 0,57% | 922.511,00 |
| 29.12.2025 | 5,40 | 5,45 | 5,21 | 5,25 | -4,55% | 1.161.986,00 |
| 26.12.2025 | 5,55 | 5,55 | 5,30 | 5,50 | 0,18% | 766.828,00 |
| 24.12.2025 | 5,60 | 5,60 | 5,40 | 5,49 | 0,73% | 402.204,00 |
| 23.12.2025 | 5,58 | 5,73 | 5,37 | 5,45 | -4,39% | 1.045.832,00 |
| 22.12.2025 | 5,62 | 6,06 | 5,61 | 5,70 | 2,52% | 1.500.083,00 |
| 19.12.2025 | 5,34 | 5,58 | 5,28 | 5,56 | 5,50% | 1.323.009,00 |
| 18.12.2025 | 5,25 | 5,49 | 5,22 | 5,27 | 3,54% | 1.511.548,00 |
| 17.12.2025 | 5,68 | 5,80 | 5,03 | 5,09 | -10,54% | 2.100.804,00 |
| 16.12.2025 | 5,46 | 5,75 | 5,42 | 5,69 | 1,79% | 1.143.343,00 |
| 15.12.2025 | 5,94 | 6,11 | 5,59 | 5,59 | -2,95% | 1.633.849,00 |
| 12.12.2025 | 6,10 | 6,19 | 5,71 | 5,76 | -5,42% | 2.080.964,00 |
| 11.12.2025 | 5,98 | 6,14 | 5,60 | 6,09 | 1,00% | 2.798.803,00 |
| 10.12.2025 | 7,31 | 7,33 | 5,94 | 6,03 | -17,17% | 6.282.606,00 |
| 09.12.2025 | 6,66 | 7,30 | 6,46 | 7,28 | 8,33% | 3.040.314,00 |
| 08.12.2025 | 6,87 | 6,96 | 6,31 | 6,72 | -0,74% | 3.538.023,00 |
| 05.12.2025 | 6,45 | 7,05 | 6,36 | 6,77 | 3,04% | 3.478.576,00 |
| 04.12.2025 | 5,70 | 6,68 | 5,65 | 6,57 | 15,06% | 6.285.102,00 |
| 03.12.2025 | 5,04 | 5,77 | 4,90 | 5,71 | 15,35% | 3.610.809,00 |
| 02.12.2025 | 4,58 | 5,05 | 4,58 | 4,95 | 9,51% | 2.650.121,00 |
| 01.12.2025 | 4,41 | 4,55 | 4,27 | 4,52 | 0,44% | 1.329.522,00 |
| 28.11.2025 | 4,44 | 4,56 | 4,43 | 4,50 | 2,51% | 722.255,00 |
| 26.11.2025 | 4,29 | 4,50 | 4,25 | 4,39 | 3,54% | 1.387.793,00 |
| 25.11.2025 | 4,30 | 4,30 | 4,12 | 4,24 | -1,40% | 1.101.817,00 |
| 24.11.2025 | 4,00 | 4,33 | 3,95 | 4,30 | 11,40% | 1.738.299,00 |
| 20.11.2025 | 4,09 | 4,26 | 3,85 | 3,86 | -1,78% | 1.369.987,00 |
| 19.11.2025 | 4,05 | 4,14 | 3,90 | 3,93 | -2,24% | 983.604,00 |
| 18.11.2025 | 3,86 | 4,12 | 3,81 | 4,02 | 2,03% | 1.930.060,00 |
| 17.11.2025 | 4,01 | 4,11 | 3,87 | 3,94 | -3,90% | 2.020.249,00 |
| 13.11.2025 | 4,26 | 4,26 | 4,06 | 4,10 | -4,65% | 1.355.924,00 |
| 12.11.2025 | 4,40 | 4,48 | 4,15 | 4,30 | -1,83% | 1.533.961,00 |
| 11.11.2025 | 4,26 | 4,40 | 4,19 | 4,38 | 2,34% | 1.283.346,00 |
| 10.11.2025 | 4,50 | 4,56 | 4,21 | 4,28 | -2,06% | 1.590.749,00 |
| 07.11.2025 | 4,09 | 4,44 | 3,93 | 4,37 | 3,80% | 2.744.869,00 |
| 06.11.2025 | 4,51 | 4,53 | 4,21 | 4,21 | -3,88% | 2.116.930,00 |
| 05.11.2025 | 4,29 | 4,42 | 4,13 | 4,38 | 3,06% | 1.576.998,00 |
| 04.11.2025 | 4,24 | 4,68 | 4,23 | 4,25 | -4,28% | 1.509.399,00 |
| 03.11.2025 | 4,50 | 4,51 | 4,30 | 4,44 | -1,55% | 1.163.930,00 |
| 31.10.2025 | 4,34 | 4,62 | 4,23 | 4,51 | 6,37% | 1.963.413,00 |
| 30.10.2025 | 4,28 | 4,35 | 4,19 | 4,24 | -3,64% | 1.685.054,00 |
| 29.10.2025 | 4,35 | 4,50 | 4,27 | 4,40 | 1,15% | 2.077.506,00 |
| 28.10.2025 | 4,67 | 4,67 | 4,31 | 4,35 | -6,45% | 1.879.485,00 |
| 27.10.2025 | 4,87 | 4,87 | 4,61 | 4,65 | -2,11% | 1.327.840,00 |
| 24.10.2025 | 4,87 | 4,90 | 4,74 | 4,75 | 0,21% | 1.060.875,00 |
| 23.10.2025 | 4,71 | 4,77 | 4,65 | 4,74 | 1,50% | 1.062.851,00 |
| 22.10.2025 | 4,77 | 4,79 | 4,52 | 4,67 | -3,71% | 1.943.491,00 |
| 21.10.2025 | 4,93 | 5,01 | 4,73 | 4,85 | -1,62% | 1.381.282,00 |