8,750$
-1,46%
Echtzeit-Aktienkurs Virgin Galactic Holdings
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 8,78 | 9,14 | 8,65 | 8,75 | -1,46% | 1.373.003,00 |
| 26.06.2024 | 8,68 | 9,23 | 8,56 | 8,88 | 1,95% | 1.262.499,00 |
| 25.06.2024 | 8,74 | 9,07 | 8,54 | 8,71 | -1,47% | 2.013.163,00 |
| 24.06.2024 | 9,30 | 9,77 | 8,66 | 8,84 | -7,14% | 2.459.998,00 |
| 21.06.2024 | 8,91 | 9,73 | 8,55 | 9,52 | 7,45% | 6.090.729,00 |
| 20.06.2024 | 9,92 | 10,00 | 8,76 | 8,86 | -12,54% | 3.386.718,00 |
| 18.06.2024 | 11,50 | 11,50 | 9,29 | 10,13 | -13,42% | 5.511.499,00 |
| 17.06.2024 | 10,00 | 12,72 | 9,10 | 11,70 | 1.608,03% | 3.972.583,00 |
| 14.06.2024 | 0,74 | 0,74 | 0,67 | 0,69 | -6,16% | 57.547.548,00 |
| 13.06.2024 | 0,74 | 0,80 | 0,71 | 0,73 | -14,32% | 83.680.984,00 |
| 12.06.2024 | 0,89 | 0,91 | 0,85 | 0,85 | -5,44% | 43.840.614,00 |
| 11.06.2024 | 0,80 | 0,93 | 0,77 | 0,90 | 12,34% | 77.287.534,00 |
| 10.06.2024 | 0,85 | 0,87 | 0,80 | 0,80 | -5,20% | 60.098.912,00 |
| 07.06.2024 | 0,83 | 0,86 | 0,82 | 0,85 | 2,17% | 25.213.034,00 |
| 06.06.2024 | 0,86 | 0,87 | 0,83 | 0,83 | -4,06% | 23.197.003,00 |
| 05.06.2024 | 0,87 | 0,89 | 0,84 | 0,86 | -0,23% | 45.826.024,00 |
| 04.06.2024 | 0,90 | 0,94 | 0,86 | 0,87 | -4,74% | 39.901.535,00 |
| 03.06.2024 | 0,91 | 0,92 | 0,86 | 0,91 | 4,97% | 36.270.993,00 |
| 31.05.2024 | 0,89 | 0,94 | 0,85 | 0,87 | -1,59% | 43.660.789,00 |
| 30.05.2024 | 0,98 | 0,98 | 0,86 | 0,88 | -7,57% | 51.792.827,00 |
| 29.05.2024 | 1,03 | 1,03 | 0,94 | 0,95 | -9,43% | 28.017.563,00 |
| 28.05.2024 | 0,90 | 1,15 | 0,89 | 1,05 | 22,52% | 47.304.911,00 |
| 24.05.2024 | 0,92 | 0,92 | 0,85 | 0,86 | -5,09% | 19.462.941,00 |
| 23.05.2024 | 0,95 | 0,95 | 0,89 | 0,90 | -1,85% | 15.888.916,00 |
| 22.05.2024 | 0,96 | 0,99 | 0,92 | 0,92 | -5,15% | 11.559.717,00 |
| 21.05.2024 | 0,99 | 1,00 | 0,96 | 0,97 | -2,41% | 11.981.569,00 |
| 20.05.2024 | 1,02 | 1,03 | 0,97 | 0,99 | -1,58% | 16.440.213,00 |
| 17.05.2024 | 1,01 | 1,08 | 0,96 | 1,01 | -1,94% | 13.253.325,00 |
| 16.05.2024 | 1,10 | 1,10 | 1,02 | 1,03 | -2,83% | 8.146.773,00 |
| 15.05.2024 | 1,18 | 1,20 | 1,05 | 1,06 | -16,54% | 22.791.382,00 |
| 14.05.2024 | 1,27 | 1,41 | 1,17 | 1,27 | 22,12% | 78.080.184,00 |
| 13.05.2024 | 0,97 | 1,09 | 0,96 | 1,04 | 9,24% | 20.253.429,00 |
| 10.05.2024 | 1,02 | 1,03 | 0,95 | 0,95 | -7,57% | 30.193.391,00 |
| 09.05.2024 | 0,98 | 1,03 | 0,95 | 1,03 | 3,52% | 11.884.568,00 |
| 08.05.2024 | 0,97 | 1,01 | 0,90 | 1,00 | -1,49% | 27.278.707,00 |
| 07.05.2024 | 1,04 | 1,05 | 0,94 | 1,01 | -1,94% | 20.486.829,00 |
| 06.05.2024 | 0,98 | 1,07 | 0,98 | 1,03 | 8,65% | 14.248.296,00 |
| 03.05.2024 | 0,90 | 1,00 | 0,89 | 0,95 | 7,48% | 45.912.708,00 |
| 02.05.2024 | 0,96 | 0,98 | 0,85 | 0,88 | -4,85% | 21.896.184,00 |
| 01.05.2024 | 0,88 | 0,98 | 0,88 | 0,93 | 6,55% | 31.757.968,00 |
| 30.04.2024 | 0,87 | 0,89 | 0,84 | 0,87 | -1,58% | 13.312.355,00 |
| 29.04.2024 | 0,89 | 0,92 | 0,84 | 0,88 | -0,34% | 18.117.268,00 |
| 26.04.2024 | 0,87 | 0,89 | 0,84 | 0,89 | 3,14% | 15.738.111,00 |
| 25.04.2024 | 0,86 | 0,88 | 0,79 | 0,86 | -1,15% | 27.110.217,00 |
| 24.04.2024 | 0,94 | 0,99 | 0,84 | 0,87 | -5,43% | 24.820.445,00 |
| 23.04.2024 | 0,76 | 1,00 | 0,75 | 0,92 | 22,34% | 63.260.166,00 |
| 22.04.2024 | 0,83 | 0,84 | 0,70 | 0,75 | -12,15% | 51.915.077,00 |
| 19.04.2024 | 0,91 | 0,93 | 0,79 | 0,86 | -11,75% | 39.342.488,00 |
| 18.04.2024 | 0,95 | 1,00 | 0,90 | 0,97 | 2,86% | 25.161.613,00 |
| 17.04.2024 | 1,03 | 1,07 | 0,94 | 0,94 | -9,33% | 19.236.193,00 |
| 16.04.2024 | 1,01 | 1,05 | 0,98 | 1,04 | 1,96% | 13.406.479,00 |
| 15.04.2024 | 1,08 | 1,09 | 0,97 | 1,02 | -5,56% | 17.389.282,00 |
| 12.04.2024 | 1,11 | 1,16 | 1,06 | 1,08 | -3,57% | 8.403.237,00 |
| 11.04.2024 | 1,10 | 1,14 | 1,07 | 1,12 | 1,82% | 6.228.048,00 |
| 10.04.2024 | 1,14 | 1,15 | 1,04 | 1,10 | -5,98% | 15.860.507,00 |
| 09.04.2024 | 1,19 | 1,20 | 1,14 | 1,17 | -0,85% | 10.069.391,00 |
| 08.04.2024 | 1,26 | 1,29 | 1,18 | 1,18 | -4,84% | 8.906.516,00 |
| 05.04.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -1,59% | 7.845.080,00 |
| 04.04.2024 | 1,28 | 1,32 | 1,25 | 1,26 | -2,33% | 8.013.909,00 |
| 03.04.2024 | 1,32 | 1,33 | 1,25 | 1,29 | -1,53% | 8.212.293,00 |
| 02.04.2024 | 1,40 | 1,41 | 1,31 | 1,31 | -8,39% | 8.907.096,00 |
| 01.04.2024 | 1,48 | 1,49 | 1,40 | 1,43 | -3,38% | 6.525.105,00 |
| 28.03.2024 | 1,44 | 1,52 | 1,44 | 1,48 | 1,37% | 8.277.861,00 |
| 27.03.2024 | 1,39 | 1,47 | 1,36 | 1,46 | 5,04% | 8.987.617,00 |
| 26.03.2024 | 1,36 | 1,43 | 1,35 | 1,39 | 2,96% | 7.350.207,00 |
| 25.03.2024 | 1,39 | 1,42 | 1,33 | 1,35 | -2,17% | 8.487.156,00 |
| 22.03.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -3,50% | 7.258.904,00 |
| 21.03.2024 | 1,44 | 1,49 | 1,41 | 1,43 | 0,00% | 6.700.671,00 |
| 20.03.2024 | 1,45 | 1,45 | 1,37 | 1,43 | 2,14% | 15.418.635,00 |
| 19.03.2024 | 1,51 | 1,53 | 1,38 | 1,40 | -6,67% | 16.341.847,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,49 | 1,50 | -9,64% | 20.280.284,00 |
| 15.03.2024 | 1,64 | 1,73 | 1,63 | 1,66 | 1,84% | 22.928.570,00 |
| 14.03.2024 | 1,69 | 1,69 | 1,62 | 1,63 | -4,12% | 7.865.871,00 |
| 13.03.2024 | 1,65 | 1,74 | 1,64 | 1,70 | 1,80% | 7.468.038,00 |
| 12.03.2024 | 1,73 | 1,73 | 1,65 | 1,67 | -3,47% | 9.262.312,00 |
| 11.03.2024 | 1,73 | 1,82 | 1,72 | 1,73 | 0,58% | 7.082.906,00 |
| 08.03.2024 | 1,73 | 1,83 | 1,71 | 1,72 | 0,00% | 9.184.261,00 |
| 07.03.2024 | 1,65 | 1,75 | 1,63 | 1,72 | 5,52% | 10.467.965,00 |
| 06.03.2024 | 1,64 | 1,69 | 1,59 | 1,63 | 1,87% | 9.853.612,00 |
| 05.03.2024 | 1,61 | 1,66 | 1,58 | 1,60 | -0,62% | 7.541.064,00 |
| 04.03.2024 | 1,71 | 1,71 | 1,58 | 1,61 | -4,73% | 12.362.366,00 |
| 01.03.2024 | 1,74 | 1,77 | 1,68 | 1,69 | -2,87% | 9.148.262,00 |
| 29.02.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -0,57% | 6.905.045,00 |
| 28.02.2024 | 1,81 | 1,85 | 1,70 | 1,75 | -7,89% | 11.415.540,00 |
| 27.02.2024 | 1,77 | 1,95 | 1,77 | 1,90 | 6,74% | 14.579.460,00 |
| 26.02.2024 | 1,69 | 1,78 | 1,64 | 1,78 | 7,88% | 8.163.574,00 |
| 23.02.2024 | 1,70 | 1,73 | 1,61 | 1,65 | -1,20% | 9.191.718,00 |
| 22.02.2024 | 1,79 | 1,81 | 1,65 | 1,67 | -5,11% | 10.867.906,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,74 | 1,76 | -2,76% | 6.368.987,00 |
| 20.02.2024 | 1,84 | 1,88 | 1,79 | 1,81 | -2,16% | 6.578.043,00 |
| 16.02.2024 | 1,88 | 1,91 | 1,84 | 1,85 | -3,65% | 6.947.759,00 |
| 15.02.2024 | 1,93 | 1,98 | 1,86 | 1,92 | -1,54% | 8.377.696,00 |
| 14.02.2024 | 1,75 | 1,96 | 1,75 | 1,95 | 13,37% | 8.461.302,00 |
| 13.02.2024 | 1,78 | 1,80 | 1,68 | 1,72 | -8,02% | 10.267.300,00 |
| 12.02.2024 | 1,79 | 1,92 | 1,76 | 1,87 | 4,47% | 8.930.076,00 |
| 09.02.2024 | 1,78 | 1,81 | 1,72 | 1,79 | 1,70% | 6.305.447,00 |
| 08.02.2024 | 1,79 | 1,81 | 1,75 | 1,76 | -0,56% | 5.189.457,00 |
| 07.02.2024 | 1,82 | 1,82 | 1,74 | 1,77 | -2,21% | 6.243.959,00 |
| 06.02.2024 | 1,65 | 1,81 | 1,65 | 1,81 | 9,04% | 9.233.650,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,65 | 1,66 | -4,60% | 7.224.480,00 |