0,766$
-1,26%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 0,78 | 0,82 | 0,75 | 0,77 | -1,29% | 7.229.321,00 |
| 18.08.2026 | 0,77 | 0,82 | 0,77 | 0,78 | -3,24% | 3.771.835,00 |
| 17.08.2026 | 0,83 | 0,83 | 0,76 | 0,80 | -3,26% | 10.279.118,00 |
| 14.08.2026 | 0,85 | 0,87 | 0,80 | 0,83 | -1,07% | 3.704.324,00 |
| 13.08.2026 | 0,83 | 0,87 | 0,82 | 0,84 | 1,45% | 8.372.020,00 |
| 12.08.2026 | 0,91 | 0,97 | 0,82 | 0,83 | -6,88% | 15.780.419,00 |
| 11.08.2026 | 0,93 | 0,96 | 0,85 | 0,89 | -1,44% | 19.296.222,00 |
| 10.08.2026 | 0,94 | 1,00 | 0,77 | 0,90 | -33,82% | 92.358.446,00 |
| 07.08.2026 | 1,27 | 1,37 | 1,27 | 1,36 | 7,94% | 2.016.891,00 |
| 06.08.2026 | 1,28 | 1,30 | 1,19 | 1,26 | -3,08% | 2.748.785,00 |
| 05.08.2026 | 1,41 | 1,42 | 1,26 | 1,30 | -5,80% | 2.168.474,00 |
| 04.08.2026 | 1,35 | 1,40 | 1,33 | 1,38 | 8,66% | 2.249.922,00 |
| 03.08.2026 | 1,26 | 1,33 | 1,25 | 1,27 | 2,42% | 1.437.034,00 |
| 31.07.2026 | 1,33 | 1,33 | 1,21 | 1,24 | -4,62% | 1.652.485,00 |
| 30.07.2026 | 1,23 | 1,31 | 1,23 | 1,30 | 7,44% | 2.125.675,00 |
| 29.07.2026 | 1,33 | 1,35 | 1,20 | 1,21 | -10,37% | 2.924.373,00 |
| 28.07.2026 | 1,40 | 1,41 | 1,31 | 1,35 | -4,93% | 1.833.278,00 |
| 27.07.2026 | 1,39 | 1,43 | 1,34 | 1,42 | 2,90% | 2.469.132,00 |
| 24.07.2026 | 1,53 | 1,53 | 1,38 | 1,38 | -8,61% | 2.244.641,00 |
| 23.07.2026 | 1,61 | 1,69 | 1,51 | 1,51 | -7,36% | 1.762.114,00 |
| 22.07.2026 | 1,64 | 1,79 | 1,62 | 1,63 | -0,61% | 2.312.659,00 |
| 21.07.2026 | 1,74 | 1,76 | 1,63 | 1,64 | 2,50% | 3.087.943,00 |
| 20.07.2026 | 1,53 | 1,72 | 1,47 | 1,60 | 8,11% | 3.799.396,00 |
| 17.07.2026 | 1,42 | 1,49 | 1,37 | 1,48 | 2,07% | 2.604.092,00 |
| 16.07.2026 | 1,54 | 1,55 | 1,44 | 1,45 | -7,05% | 2.905.625,00 |
| 15.07.2026 | 1,66 | 1,75 | 1,55 | 1,56 | -4,88% | 1.827.008,00 |
| 14.07.2026 | 1,62 | 1,69 | 1,62 | 1,64 | 3,14% | 1.399.273,00 |
| 13.07.2026 | 1,67 | 1,67 | 1,59 | 1,59 | -4,22% | 1.738.322,00 |
| 10.07.2026 | 1,70 | 1,73 | 1,65 | 1,66 | -2,92% | 1.502.939,00 |
| 09.07.2026 | 1,73 | 1,76 | 1,69 | 1,71 | -1,16% | 965.274,00 |
| 08.07.2026 | 1,75 | 1,78 | 1,68 | 1,73 | -3,35% | 2.135.184,00 |
| 07.07.2026 | 1,92 | 1,92 | 1,77 | 1,79 | -6,77% | 2.235.914,00 |
| 06.07.2026 | 1,90 | 2,08 | 1,90 | 1,92 | 3,78% | 2.611.118,00 |
| 02.07.2026 | 1,88 | 2,01 | 1,80 | 1,85 | 0,54% | 2.038.441,00 |
| 01.07.2026 | 1,72 | 1,94 | 1,72 | 1,84 | 5,75% | 1.828.498,00 |
| 30.06.2026 | 1,74 | 1,80 | 1,68 | 1,74 | 0,00% | 2.011.970,00 |
| 29.06.2026 | 1,71 | 1,82 | 1,64 | 1,74 | 4,19% | 4.021.650,00 |
| 26.06.2026 | 1,66 | 1,75 | 1,62 | 1,67 | -1,76% | 2.282.775,00 |
| 25.06.2026 | 1,89 | 1,89 | 1,69 | 1,70 | -8,60% | 2.594.633,00 |
| 24.06.2026 | 2,02 | 2,02 | 1,85 | 1,86 | -7,92% | 3.005.552,00 |
| 23.06.2026 | 2,03 | 2,10 | 2,01 | 2,02 | -2,88% | 1.497.783,00 |
| 22.06.2026 | 2,13 | 2,17 | 2,05 | 2,08 | -3,26% | 1.842.391,00 |
| 18.06.2026 | 2,15 | 2,19 | 2,09 | 2,15 | 0,47% | 1.504.101,00 |
| 17.06.2026 | 2,15 | 2,24 | 2,13 | 2,14 | 0,47% | 1.570.038,00 |
| 16.06.2026 | 2,18 | 2,24 | 2,09 | 2,13 | -3,18% | 1.714.671,00 |
| 15.06.2026 | 2,25 | 2,33 | 2,20 | 2,20 | 2,80% | 1.803.700,00 |
| 12.06.2026 | 2,22 | 2,25 | 2,10 | 2,14 | -3,17% | 2.191.040,00 |
| 11.06.2026 | 2,12 | 2,22 | 2,03 | 2,21 | 6,76% | 2.042.027,00 |
| 10.06.2026 | 2,04 | 2,22 | 2,03 | 2,07 | -0,96% | 2.294.413,00 |
| 09.06.2026 | 2,27 | 2,29 | 2,01 | 2,09 | -3,69% | 2.989.592,00 |
| 08.06.2026 | 2,24 | 2,24 | 2,14 | 2,17 | 0,46% | 2.234.987,00 |
| 05.06.2026 | 2,39 | 2,39 | 2,10 | 2,16 | -10,37% | 4.119.834,00 |
| 04.06.2026 | 2,50 | 2,54 | 2,41 | 2,41 | -4,74% | 2.145.095,00 |
| 03.06.2026 | 2,61 | 2,63 | 2,50 | 2,53 | -4,89% | 2.024.262,00 |
| 02.06.2026 | 2,68 | 2,74 | 2,64 | 2,66 | -1,48% | 2.128.661,00 |
| 01.06.2026 | 2,68 | 2,75 | 2,64 | 2,70 | 0,00% | 3.122.744,00 |
| 29.05.2026 | 2,81 | 2,84 | 2,60 | 2,70 | -3,91% | 2.937.452,00 |
| 28.05.2026 | 2,76 | 2,94 | 2,76 | 2,81 | 1,81% | 6.364.528,00 |
| 27.05.2026 | 2,75 | 2,86 | 2,69 | 2,76 | 1,10% | 3.932.977,00 |
| 26.05.2026 | 2,72 | 2,88 | 2,64 | 2,73 | 4,20% | 5.877.008,00 |
| 22.05.2026 | 2,64 | 2,75 | 2,62 | 2,62 | 0,38% | 3.516.483,00 |
| 21.05.2026 | 2,38 | 2,63 | 2,33 | 2,61 | 9,66% | 2.554.047,00 |
| 20.05.2026 | 2,36 | 2,45 | 2,31 | 2,38 | 1,28% | 1.895.719,00 |
| 19.05.2026 | 2,42 | 2,45 | 2,27 | 2,35 | -3,29% | 2.056.199,00 |
| 18.05.2026 | 2,56 | 2,63 | 2,38 | 2,43 | -4,71% | 2.581.088,00 |
| 15.05.2026 | 2,59 | 2,64 | 2,51 | 2,55 | -5,20% | 1.449.800,00 |
| 14.05.2026 | 2,60 | 2,72 | 2,46 | 2,69 | 4,26% | 2.450.159,00 |
| 13.05.2026 | 2,55 | 2,68 | 2,46 | 2,58 | 1,18% | 1.947.532,00 |
| 12.05.2026 | 2,60 | 2,63 | 2,43 | 2,55 | -3,77% | 2.944.035,00 |
| 11.05.2026 | 2,76 | 2,85 | 2,63 | 2,65 | -5,69% | 3.295.830,00 |
| 08.05.2026 | 2,69 | 2,83 | 2,57 | 2,81 | 4,85% | 3.227.798,00 |
| 07.05.2026 | 2,71 | 2,81 | 2,57 | 2,68 | -1,47% | 2.901.970,00 |
| 06.05.2026 | 2,45 | 2,80 | 2,43 | 2,72 | 13,81% | 10.708.388,00 |
| 05.05.2026 | 2,40 | 2,47 | 2,33 | 2,39 | 1,27% | 2.473.233,00 |
| 04.05.2026 | 2,39 | 2,58 | 2,36 | 2,36 | -2,88% | 2.499.978,00 |
| 01.05.2026 | 2,33 | 2,45 | 2,28 | 2,43 | 3,85% | 1.869.168,00 |
| 30.04.2026 | 2,26 | 2,36 | 2,25 | 2,34 | 4,46% | 2.099.006,00 |
| 29.04.2026 | 2,35 | 2,35 | 2,20 | 2,24 | -4,68% | 2.543.181,00 |
| 28.04.2026 | 2,34 | 2,39 | 2,31 | 2,35 | -1,26% | 1.348.924,00 |
| 27.04.2026 | 2,40 | 2,48 | 2,29 | 2,38 | 0,42% | 3.365.555,00 |
| 24.04.2026 | 2,50 | 2,51 | 2,34 | 2,37 | -4,05% | 1.638.786,00 |
| 23.04.2026 | 2,70 | 2,70 | 2,40 | 2,47 | -8,18% | 3.574.918,00 |
| 22.04.2026 | 2,74 | 2,88 | 2,65 | 2,69 | 1,13% | 2.171.304,00 |
| 21.04.2026 | 2,84 | 2,91 | 2,66 | 2,66 | -6,99% | 3.487.644,00 |
| 20.04.2026 | 2,98 | 3,06 | 2,81 | 2,86 | -4,35% | 3.848.125,00 |
| 17.04.2026 | 3,38 | 3,42 | 2,93 | 2,99 | -10,48% | 10.430.980,00 |
| 16.04.2026 | 3,01 | 3,55 | 2,89 | 3,34 | 25,56% | 17.090.593,00 |
| 15.04.2026 | 2,68 | 2,76 | 2,60 | 2,66 | 1,14% | 3.100.008,00 |
| 14.04.2026 | 2,51 | 2,67 | 2,50 | 2,63 | 7,79% | 2.251.630,00 |
| 13.04.2026 | 2,30 | 2,46 | 2,24 | 2,44 | 4,27% | 2.056.809,00 |
| 10.04.2026 | 2,31 | 2,46 | 2,31 | 2,34 | 1,74% | 1.598.691,00 |
| 09.04.2026 | 2,45 | 2,56 | 2,28 | 2,30 | -7,26% | 2.958.778,00 |
| 08.04.2026 | 2,44 | 2,56 | 2,29 | 2,48 | 13,76% | 6.718.972,00 |
| 07.04.2026 | 2,29 | 2,32 | 2,11 | 2,18 | -5,63% | 3.132.940,00 |
| 06.04.2026 | 2,36 | 2,45 | 2,26 | 2,31 | 1,32% | 4.399.687,00 |
| 02.04.2026 | 2,15 | 2,38 | 2,07 | 2,28 | 0,88% | 2.651.088,00 |
| 01.04.2026 | 2,36 | 2,49 | 2,17 | 2,26 | 2,26% | 7.586.280,00 |
| 31.03.2026 | 2,02 | 2,27 | 2,02 | 2,21 | 9,41% | 12.359.741,00 |
| 30.03.2026 | 2,18 | 2,24 | 1,90 | 2,02 | -1,94% | 8.691.004,00 |
| 27.03.2026 | 2,38 | 2,42 | 2,01 | 2,06 | -13,81% | 3.595.271,00 |