5,820$
7,98%
Echtzeit-Aktienkurs VERTICAL AEROSP.DL-,0001
Bid:
Ask:
Aktienkurse zur VERTICAL AEROSP.DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 5,42 | 5,90 | 5,38 | 5,82 | 7,98% | 2.989.101,00 |
| 01.10.2025 | 5,20 | 5,47 | 5,12 | 5,39 | 3,85% | 1.657.934,00 |
| 30.09.2025 | 5,22 | 5,29 | 5,04 | 5,19 | -3,71% | 1.916.920,00 |
| 29.09.2025 | 5,51 | 5,58 | 5,25 | 5,39 | -0,92% | 1.676.875,00 |
| 26.09.2025 | 5,65 | 5,75 | 5,37 | 5,44 | -3,89% | 1.545.151,00 |
| 25.09.2025 | 5,64 | 5,78 | 5,32 | 5,66 | -3,25% | 2.087.208,00 |
| 24.09.2025 | 6,33 | 6,36 | 5,82 | 5,85 | -5,95% | 1.913.890,00 |
| 23.09.2025 | 6,46 | 6,47 | 6,08 | 6,22 | -1,27% | 2.388.168,00 |
| 22.09.2025 | 5,85 | 6,30 | 5,52 | 6,30 | 9,95% | 3.151.196,00 |
| 19.09.2025 | 5,35 | 5,75 | 5,31 | 5,73 | 10,40% | 3.355.354,00 |
| 18.09.2025 | 4,87 | 5,38 | 4,80 | 5,19 | 9,26% | 2.449.614,00 |
| 17.09.2025 | 4,82 | 4,96 | 4,65 | 4,75 | -2,26% | 1.464.955,00 |
| 16.09.2025 | 5,39 | 5,39 | 4,52 | 4,86 | -9,67% | 4.039.343,00 |
| 15.09.2025 | 5,32 | 5,54 | 5,25 | 5,38 | 1,32% | 1.026.942,00 |
| 12.09.2025 | 5,11 | 5,38 | 5,10 | 5,31 | 4,94% | 997.510,00 |
| 11.09.2025 | 4,91 | 5,21 | 4,89 | 5,06 | 4,12% | 1.162.425,00 |
| 10.09.2025 | 5,01 | 5,05 | 4,73 | 4,86 | -1,42% | 857.536,00 |
| 09.09.2025 | 4,59 | 4,96 | 4,53 | 4,93 | 8,11% | 1.175.717,00 |
| 08.09.2025 | 4,61 | 4,61 | 4,36 | 4,56 | -1,08% | 777.865,00 |
| 05.09.2025 | 4,58 | 4,64 | 4,36 | 4,61 | 2,22% | 588.876,00 |
| 04.09.2025 | 4,62 | 4,67 | 4,44 | 4,51 | -3,22% | 736.738,00 |
| 03.09.2025 | 4,86 | 4,98 | 4,60 | 4,66 | -3,92% | 838.704,00 |
| 02.09.2025 | 4,83 | 5,08 | 4,69 | 4,85 | -0,21% | 1.033.640,00 |
| 29.08.2025 | 5,12 | 5,15 | 4,84 | 4,86 | -5,26% | 919.387,00 |
| 28.08.2025 | 5,04 | 5,17 | 5,00 | 5,13 | 3,43% | 687.494,00 |
| 27.08.2025 | 5,03 | 5,09 | 4,90 | 4,96 | -1,20% | 617.376,00 |
| 26.08.2025 | 5,18 | 5,33 | 5,01 | 5,02 | -2,33% | 608.666,00 |
| 25.08.2025 | 5,10 | 5,31 | 4,97 | 5,14 | -0,96% | 926.548,00 |
| 22.08.2025 | 4,80 | 5,23 | 4,72 | 5,19 | 11,37% | 1.452.927,00 |
| 21.08.2025 | 4,56 | 4,69 | 4,50 | 4,66 | 1,08% | 516.120,00 |
| 20.08.2025 | 4,75 | 4,78 | 4,45 | 4,61 | -3,56% | 1.105.328,00 |
| 19.08.2025 | 5,10 | 5,10 | 4,76 | 4,78 | -5,35% | 922.484,00 |
| 18.08.2025 | 5,07 | 5,12 | 4,95 | 5,05 | 0,00% | 876.778,00 |
| 15.08.2025 | 5,34 | 5,34 | 5,05 | 5,05 | -3,81% | 644.561,00 |
| 14.08.2025 | 5,30 | 5,39 | 5,10 | 5,25 | -3,67% | 727.963,00 |
| 13.08.2025 | 5,50 | 5,57 | 5,22 | 5,45 | 0,74% | 923.434,00 |
| 12.08.2025 | 5,23 | 5,42 | 5,10 | 5,41 | 4,04% | 894.449,00 |
| 11.08.2025 | 5,30 | 5,46 | 5,14 | 5,20 | -2,44% | 877.714,00 |
| 08.08.2025 | 5,30 | 5,41 | 5,16 | 5,33 | 0,76% | 1.207.097,00 |
| 07.08.2025 | 5,53 | 5,64 | 5,21 | 5,29 | -2,94% | 1.073.000,00 |
| 06.08.2025 | 6,10 | 6,14 | 5,44 | 5,45 | -11,38% | 1.933.961,00 |
| 05.08.2025 | 6,25 | 6,27 | 5,81 | 6,15 | -0,16% | 1.216.935,00 |
| 04.08.2025 | 5,95 | 6,21 | 5,85 | 6,16 | 5,84% | 1.350.659,00 |
| 01.08.2025 | 5,96 | 6,02 | 5,67 | 5,82 | -4,90% | 1.570.135,00 |
| 31.07.2025 | 6,33 | 6,35 | 6,05 | 6,12 | -3,47% | 1.150.907,00 |
| 30.07.2025 | 6,60 | 6,63 | 6,21 | 6,34 | -3,35% | 984.450,00 |
| 29.07.2025 | 6,85 | 6,89 | 6,36 | 6,56 | -3,39% | 1.274.114,00 |
| 28.07.2025 | 7,05 | 7,08 | 6,61 | 6,79 | -2,44% | 2.273.341,00 |
| 25.07.2025 | 6,42 | 6,97 | 6,23 | 6,96 | 10,83% | 3.062.562,00 |
| 24.07.2025 | 6,48 | 6,50 | 6,19 | 6,28 | -5,71% | 1.422.627,00 |
| 23.07.2025 | 6,49 | 6,76 | 6,22 | 6,66 | 5,71% | 1.783.645,00 |
| 22.07.2025 | 6,54 | 6,55 | 5,94 | 6,30 | -7,35% | 2.865.529,00 |
| 21.07.2025 | 7,17 | 7,22 | 6,72 | 6,80 | -2,44% | 3.627.471,00 |
| 18.07.2025 | 6,49 | 7,00 | 6,11 | 6,97 | 8,06% | 5.497.420,00 |
| 17.07.2025 | 6,10 | 6,76 | 6,05 | 6,45 | 13,36% | 5.883.153,00 |
| 16.07.2025 | 4,99 | 5,70 | 4,97 | 5,69 | 14,49% | 3.645.904,00 |
| 15.07.2025 | 5,04 | 5,15 | 4,86 | 4,97 | -0,60% | 2.070.117,00 |
| 14.07.2025 | 4,88 | 5,00 | 4,69 | 5,00 | 1,83% | 1.739.358,00 |
| 11.07.2025 | 4,98 | 5,03 | 4,79 | 4,91 | -1,60% | 2.227.422,00 |
| 10.07.2025 | 5,00 | 5,10 | 4,95 | 4,99 | 2,89% | 3.274.037,00 |
| 09.07.2025 | 4,76 | 5,01 | 4,65 | 4,85 | -30,22% | 12.420.969,00 |
| 08.07.2025 | 6,91 | 7,60 | 6,85 | 6,95 | 1,16% | 1.428.803,00 |
| 07.07.2025 | 7,03 | 7,11 | 6,70 | 6,87 | -2,69% | 759.298,00 |
| 03.07.2025 | 6,71 | 7,06 | 6,60 | 7,06 | 6,33% | 569.701,00 |
| 02.07.2025 | 6,37 | 6,86 | 6,33 | 6,64 | 4,08% | 646.518,00 |
| 01.07.2025 | 6,64 | 6,68 | 6,22 | 6,38 | -5,76% | 788.716,00 |
| 30.06.2025 | 6,90 | 6,90 | 6,36 | 6,77 | 0,59% | 920.121,00 |
| 27.06.2025 | 6,27 | 6,94 | 6,06 | 6,73 | 8,55% | 1.503.061,00 |
| 26.06.2025 | 5,23 | 6,20 | 5,18 | 6,20 | 19,69% | 797.659,00 |
| 25.06.2025 | 5,59 | 5,59 | 5,11 | 5,18 | -6,33% | 584.479,00 |
| 24.06.2025 | 5,33 | 5,53 | 5,22 | 5,53 | 5,13% | 498.247,00 |
| 23.06.2025 | 5,28 | 5,38 | 5,05 | 5,26 | 0,77% | 621.283,00 |
| 20.06.2025 | 5,95 | 5,95 | 5,20 | 5,22 | -11,38% | 929.534,00 |
| 18.06.2025 | 5,70 | 6,14 | 5,67 | 5,89 | 4,43% | 725.463,00 |
| 17.06.2025 | 5,90 | 6,12 | 5,64 | 5,64 | -4,73% | 654.406,00 |
| 16.06.2025 | 5,92 | 6,25 | 5,72 | 5,92 | 3,68% | 973.891,00 |
| 13.06.2025 | 5,78 | 5,96 | 5,43 | 5,71 | -3,71% | 886.043,00 |
| 12.06.2025 | 5,95 | 6,16 | 5,73 | 5,93 | -1,33% | 1.016.454,00 |
| 11.06.2025 | 5,85 | 6,15 | 5,77 | 6,01 | 4,16% | 1.004.616,00 |
| 10.06.2025 | 6,32 | 6,33 | 5,71 | 5,77 | -6,94% | 1.279.098,00 |
| 09.06.2025 | 6,20 | 6,22 | 5,71 | 6,20 | 15,24% | 2.954.023,00 |
| 06.06.2025 | 4,99 | 5,82 | 4,91 | 5,38 | 9,13% | 1.248.556,00 |
| 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 |