4,650$
-6,81%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 9,40 | 9,70 | 8,61 | 9,06 | -4,73% | 203.239,00 |
| 08.01.2025 | 10,30 | 10,30 | 9,05 | 9,51 | -8,12% | 308.552,00 |
| 07.01.2025 | 11,30 | 12,48 | 10,28 | 10,35 | -7,09% | 498.417,00 |
| 06.01.2025 | 11,70 | 11,86 | 10,54 | 11,14 | -2,37% | 435.564,00 |
| 03.01.2025 | 11,15 | 12,49 | 10,84 | 11,41 | 4,49% | 417.880,00 |
| 02.01.2025 | 12,68 | 12,70 | 10,43 | 10,92 | -13,20% | 421.627,00 |
| 31.12.2024 | 13,49 | 14,62 | 12,39 | 12,58 | 0,48% | 412.453,00 |
| 30.12.2024 | 14,00 | 14,32 | 11,66 | 12,52 | -19,23% | 547.222,00 |
| 27.12.2024 | 12,20 | 15,99 | 11,85 | 15,50 | 32,14% | 1.061.082,00 |
| 26.12.2024 | 9,15 | 12,69 | 9,11 | 11,73 | 30,92% | 711.251,00 |
| 24.12.2024 | 7,86 | 9,25 | 7,68 | 8,96 | 20,75% | 286.895,00 |
| 23.12.2024 | 7,90 | 8,15 | 7,10 | 7,42 | -5,96% | 116.894,00 |
| 20.12.2024 | 7,50 | 8,10 | 7,45 | 7,89 | 2,47% | 70.184,00 |
| 19.12.2024 | 8,24 | 8,47 | 7,50 | 7,70 | -4,58% | 91.664,00 |
| 18.12.2024 | 8,31 | 8,87 | 7,55 | 8,07 | -0,62% | 136.196,00 |
| 17.12.2024 | 8,23 | 9,04 | 7,57 | 8,12 | -3,45% | 139.065,00 |
| 16.12.2024 | 7,79 | 8,50 | 7,40 | 8,41 | 9,08% | 129.854,00 |
| 13.12.2024 | 7,60 | 7,99 | 7,42 | 7,71 | 4,19% | 76.732,00 |
| 12.12.2024 | 7,86 | 7,86 | 7,22 | 7,40 | -2,25% | 38.102,00 |
| 11.12.2024 | 7,60 | 7,81 | 7,05 | 7,57 | -1,30% | 66.781,00 |
| 10.12.2024 | 7,58 | 7,76 | 7,05 | 7,67 | 4,64% | 72.101,00 |
| 09.12.2024 | 8,50 | 8,66 | 7,24 | 7,33 | -12,95% | 176.829,00 |
| 06.12.2024 | 7,74 | 8,42 | 7,48 | 8,42 | 10,35% | 160.514,00 |
| 05.12.2024 | 7,59 | 7,89 | 7,26 | 7,63 | 0,53% | 108.231,00 |
| 04.12.2024 | 7,28 | 7,81 | 7,00 | 7,59 | 0,80% | 109.272,00 |
| 03.12.2024 | 7,61 | 8,02 | 6,88 | 7,53 | -6,11% | 223.398,00 |
| 02.12.2024 | 10,40 | 10,61 | 7,00 | 8,02 | -20,59% | 750.429,00 |
| 29.11.2024 | 8,83 | 10,36 | 8,00 | 10,10 | 16,23% | 454.292,00 |
| 27.11.2024 | 7,85 | 9,00 | 7,84 | 8,69 | 13,59% | 397.724,00 |
| 26.11.2024 | 6,80 | 7,92 | 6,38 | 7,65 | 9,76% | 405.745,00 |
| 25.11.2024 | 5,02 | 7,39 | 4,96 | 6,97 | 45,51% | 780.029,00 |
| 22.11.2024 | 4,90 | 4,90 | 4,60 | 4,79 | 7,88% | 69.254,00 |
| 20.11.2024 | 4,87 | 4,98 | 4,30 | 4,44 | -9,02% | 53.056,00 |
| 19.11.2024 | 4,50 | 4,88 | 4,31 | 4,88 | 7,49% | 56.112,00 |
| 18.11.2024 | 4,60 | 4,73 | 4,47 | 4,54 | -1,52% | 37.769,00 |
| 15.11.2024 | 5,26 | 5,30 | 4,45 | 4,61 | -15,26% | 67.175,00 |
| 14.11.2024 | 6,08 | 6,09 | 5,28 | 5,44 | -3,55% | 75.255,00 |
| 13.11.2024 | 6,22 | 6,48 | 5,47 | 5,64 | -8,89% | 97.883,00 |
| 12.11.2024 | 5,44 | 6,85 | 5,32 | 6,19 | 19,27% | 260.930,00 |
| 11.11.2024 | 4,40 | 5,26 | 4,40 | 5,19 | 20,42% | 105.429,00 |
| 08.11.2024 | 4,30 | 4,48 | 4,21 | 4,31 | 3,86% | 36.807,00 |
| 07.11.2024 | 3,67 | 4,20 | 3,67 | 4,15 | 12,47% | 69.200,00 |
| 06.11.2024 | 4,44 | 4,44 | 3,55 | 3,69 | -15,75% | 102.816,00 |
| 05.11.2024 | 4,54 | 4,73 | 4,26 | 4,38 | -2,45% | 43.157,00 |
| 04.11.2024 | 4,96 | 4,99 | 4,45 | 4,49 | -10,02% | 70.311,00 |
| 01.11.2024 | 5,08 | 5,08 | 4,90 | 4,99 | -0,60% | 19.665,00 |
| 31.10.2024 | 5,19 | 5,28 | 4,94 | 5,02 | -3,28% | 40.940,00 |
| 30.10.2024 | 5,47 | 5,57 | 5,13 | 5,19 | -7,32% | 43.408,00 |
| 29.10.2024 | 5,76 | 5,83 | 5,36 | 5,60 | -2,44% | 47.009,00 |
| 28.10.2024 | 5,76 | 5,99 | 5,67 | 5,74 | 0,91% | 26.178,00 |
| 25.10.2024 | 6,18 | 6,18 | 5,57 | 5,69 | -5,98% | 44.298,00 |
| 24.10.2024 | 6,30 | 6,34 | 5,83 | 6,05 | 0,33% | 46.114,00 |
| 23.10.2024 | 6,82 | 6,90 | 5,91 | 6,03 | -10,53% | 63.140,00 |
| 22.10.2024 | 6,68 | 7,23 | 6,13 | 6,74 | 0,75% | 104.960,00 |
| 21.10.2024 | 7,09 | 7,09 | 6,61 | 6,69 | -5,91% | 28.603,00 |
| 18.10.2024 | 6,60 | 7,31 | 6,49 | 7,11 | 10,58% | 65.642,00 |
| 17.10.2024 | 6,53 | 6,53 | 6,37 | 6,43 | 0,94% | 26.819,00 |
| 16.10.2024 | 6,18 | 6,42 | 6,08 | 6,37 | 5,12% | 14.460,00 |
| 15.10.2024 | 6,15 | 6,23 | 6,03 | 6,06 | -2,57% | 10.665,00 |
| 14.10.2024 | 6,09 | 6,36 | 6,08 | 6,22 | 2,47% | 14.372,00 |
| 11.10.2024 | 6,06 | 6,17 | 6,06 | 6,07 | 0,00% | 11.295,00 |
| 10.10.2024 | 6,14 | 6,46 | 6,02 | 6,07 | -3,34% | 16.523,00 |
| 09.10.2024 | 6,04 | 6,37 | 6,04 | 6,28 | 4,15% | 28.505,00 |
| 08.10.2024 | 6,38 | 6,50 | 6,03 | 6,03 | -5,34% | 15.852,00 |
| 07.10.2024 | 6,25 | 6,61 | 6,21 | 6,37 | 2,74% | 11.498,00 |
| 04.10.2024 | 6,10 | 6,27 | 6,09 | 6,20 | 1,47% | 9.213,00 |
| 03.10.2024 | 6,18 | 6,19 | 6,02 | 6,11 | -0,65% | 17.663,00 |
| 02.10.2024 | 6,67 | 6,67 | 6,10 | 6,15 | -9,29% | 48.903,00 |
| 01.10.2024 | 6,91 | 7,00 | 6,60 | 6,78 | -2,16% | 17.000,00 |
| 30.09.2024 | 7,01 | 7,12 | 6,60 | 6,93 | -1,98% | 60.474,00 |
| 27.09.2024 | 6,43 | 7,21 | 6,27 | 7,07 | 13,48% | 85.652,00 |
| 26.09.2024 | 5,72 | 6,26 | 5,68 | 6,23 | 8,35% | 55.776,00 |