2,150$
0,47%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 2,57 | 2,60 | 2,32 | 2,39 | -9,81% | 2.763.800,00 |
| 25.03.2026 | 2,92 | 3,07 | 2,55 | 2,65 | -7,99% | 3.346.318,00 |
| 24.03.2026 | 3,49 | 3,57 | 2,81 | 2,88 | -18,18% | 3.209.773,00 |
| 23.03.2026 | 3,61 | 3,70 | 3,50 | 3,52 | -1,95% | 934.910,00 |
| 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 | 2,70% | 747.452,00 |
| 23.02.2026 | 4,15 | 4,20 | 3,96 | 4,07 | -7,50% | 1.940.656,00 |
| 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 |