5,740$
-5,12%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 4,98 | 5,08 | 4,82 | 4,93 | 2,28% | 1.440.176,00 |
| 17.10.2025 | 4,90 | 5,00 | 4,70 | 4,82 | -3,60% | 2.007.652,00 |
| 16.10.2025 | 5,35 | 5,44 | 4,96 | 5,00 | -5,48% | 2.052.679,00 |
| 15.10.2025 | 5,68 | 5,69 | 5,12 | 5,29 | -3,99% | 2.006.108,00 |
| 14.10.2025 | 5,35 | 5,65 | 5,08 | 5,51 | 0,55% | 1.707.624,00 |
| 13.10.2025 | 5,47 | 5,60 | 5,32 | 5,48 | 3,01% | 1.365.970,00 |
| 10.10.2025 | 5,90 | 5,90 | 5,29 | 5,32 | -9,68% | 2.364.755,00 |
| 09.10.2025 | 5,80 | 6,03 | 5,58 | 5,89 | 0,34% | 1.942.924,00 |
| 08.10.2025 | 5,87 | 5,98 | 5,61 | 5,87 | -1,34% | 1.972.201,00 |
| 07.10.2025 | 6,29 | 6,40 | 5,92 | 5,95 | -5,41% | 2.380.152,00 |
| 06.10.2025 | 6,11 | 6,39 | 6,00 | 6,29 | 8,08% | 2.414.649,00 |
| 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 |