17,000$
4,94%
Echtzeit-Aktienkurs VirnetX Holding Corp.
Bid:
Ask:
Aktienkurse zur VirnetX Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,52 | 17,00 | 16,21 | 17,00 | 4,94% | 3.805,00 |
| 14.10.2025 | 16,20 | 16,95 | 16,20 | 16,20 | -4,59% | 3.317,00 |
| 13.10.2025 | 16,20 | 16,98 | 16,20 | 16,98 | 6,52% | 965,00 |
| 10.10.2025 | 16,50 | 16,50 | 15,94 | 15,94 | -3,39% | 1.571,00 |
| 09.10.2025 | 16,75 | 17,45 | 15,75 | 16,50 | -0,25% | 5.620,00 |
| 08.10.2025 | 16,00 | 17,60 | 16,00 | 16,54 | -0,11% | 2.282,00 |
| 07.10.2025 | 16,24 | 16,85 | 16,17 | 16,56 | -1,28% | 4.589,00 |
| 06.10.2025 | 15,97 | 17,49 | 15,97 | 16,77 | -0,80% | 2.505,00 |
| 02.10.2025 | 17,27 | 17,98 | 16,50 | 16,91 | -3,37% | 2.734,00 |
| 01.10.2025 | 17,87 | 17,87 | 17,17 | 17,50 | -2,72% | 2.003,00 |
| 30.09.2025 | 16,43 | 17,99 | 16,22 | 17,99 | 4,96% | 2.558,00 |
| 29.09.2025 | 17,14 | 17,14 | 16,82 | 17,14 | 0,00% | 4.077,00 |
| 26.09.2025 | 18,12 | 18,12 | 13,06 | 17,14 | -1,78% | 30.336,00 |
| 25.09.2025 | 18,17 | 18,17 | 17,30 | 17,45 | 0,87% | 7.016,00 |
| 23.09.2025 | 17,50 | 17,64 | 16,03 | 17,30 | 0,58% | 931,00 |
| 22.09.2025 | 17,06 | 17,20 | 17,06 | 17,20 | -1,77% | 1.098,00 |
| 19.09.2025 | 17,00 | 17,90 | 17,00 | 17,51 | 2,42% | 4.975,00 |
| 18.09.2025 | 17,20 | 17,50 | 16,75 | 17,10 | 6,72% | 2.754,00 |
| 17.09.2025 | 14,87 | 16,16 | 14,87 | 16,02 | 1,59% | 3.756,00 |
| 16.09.2025 | 15,16 | 16,26 | 15,16 | 15,77 | -6,96% | 5.417,00 |
| 15.09.2025 | 17,50 | 17,87 | 16,44 | 16,95 | -3,14% | 6.791,00 |
| 12.09.2025 | 18,04 | 18,20 | 17,50 | 17,50 | 0,17% | 4.440,00 |
| 11.09.2025 | 18,05 | 18,24 | 17,47 | 17,47 | 0,00% | 2.362,00 |
| 10.09.2025 | 18,15 | 18,79 | 17,47 | 17,47 | -2,18% | 13.791,00 |
| 09.09.2025 | 18,75 | 18,75 | 17,41 | 17,86 | -7,32% | 9.410,00 |
| 08.09.2025 | 19,50 | 20,00 | 18,88 | 19,27 | 4,79% | 10.951,00 |
| 05.09.2025 | 19,42 | 20,11 | 17,63 | 18,39 | -5,69% | 40.691,00 |
| 04.09.2025 | 14,30 | 20,00 | 14,30 | 19,50 | 30,61% | 35.251,00 |
| 03.09.2025 | 14,99 | 15,91 | 14,55 | 14,93 | 6,64% | 4.491,00 |
| 02.09.2025 | 14,32 | 14,50 | 14,00 | 14,00 | 2,26% | 6.539,00 |
| 29.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 3,32% | 1.197,00 |
| 28.08.2025 | 13,27 | 13,48 | 13,00 | 13,25 | -3,57% | 3.647,00 |
| 27.08.2025 | 13,97 | 14,49 | 12,97 | 13,74 | 3,46% | 5.930,00 |
| 26.08.2025 | 12,50 | 13,35 | 12,50 | 13,28 | 6,24% | 5.987,00 |
| 25.08.2025 | 14,26 | 14,26 | 12,50 | 12,50 | -6,25% | 15.027,00 |
| 22.08.2025 | 14,05 | 14,05 | 12,64 | 13,33 | 3,12% | 3.644,00 |
| 21.08.2025 | 13,44 | 13,46 | 12,55 | 12,93 | -2,42% | 13.541,00 |
| 20.08.2025 | 13,35 | 13,35 | 13,00 | 13,25 | 1,45% | 6.139,00 |
| 19.08.2025 | 13,30 | 13,30 | 13,04 | 13,06 | -3,04% | 3.199,00 |
| 18.08.2025 | 13,95 | 14,21 | 13,47 | 13,47 | -3,44% | 4.186,00 |
| 15.08.2025 | 14,13 | 14,13 | 13,95 | 13,95 | -0,43% | 8.401,00 |
| 14.08.2025 | 14,59 | 14,59 | 14,00 | 14,01 | -5,02% | 5.980,00 |
| 13.08.2025 | 15,56 | 15,56 | 14,70 | 14,75 | -3,97% | 10.308,00 |
| 12.08.2025 | 15,59 | 15,59 | 15,36 | 15,36 | -0,90% | 2.169,00 |
| 11.08.2025 | 14,85 | 16,46 | 14,79 | 15,50 | 0,00% | 3.307,00 |
| 08.08.2025 | 16,00 | 16,00 | 15,13 | 15,50 | -8,01% | 9.785,00 |
| 07.08.2025 | 16,99 | 18,00 | 16,01 | 16,85 | 4,85% | 15.574,00 |
| 06.08.2025 | 15,00 | 16,40 | 15,00 | 16,07 | 7,13% | 7.735,00 |
| 05.08.2025 | 15,69 | 17,00 | 13,56 | 15,00 | -8,42% | 8.902,00 |
| 04.08.2025 | 13,32 | 17,16 | 12,79 | 16,38 | 27,87% | 40.477,00 |
| 01.08.2025 | 14,71 | 14,71 | 12,00 | 12,81 | -12,20% | 22.408,00 |
| 31.07.2025 | 16,50 | 16,50 | 14,50 | 14,59 | -11,23% | 18.145,00 |
| 30.07.2025 | 16,41 | 16,84 | 15,63 | 16,44 | 1,14% | 19.723,00 |
| 29.07.2025 | 18,17 | 18,17 | 15,75 | 16,25 | -7,20% | 13.487,00 |
| 28.07.2025 | 18,59 | 18,59 | 17,00 | 17,51 | -5,15% | 16.039,00 |
| 25.07.2025 | 19,88 | 20,49 | 18,13 | 18,46 | -4,10% | 14.582,00 |
| 24.07.2025 | 20,00 | 20,27 | 18,65 | 19,25 | -4,47% | 10.948,00 |
| 23.07.2025 | 20,92 | 21,00 | 19,18 | 20,15 | -3,63% | 28.555,00 |
| 22.07.2025 | 20,08 | 21,40 | 18,07 | 20,91 | 4,13% | 30.206,00 |
| 21.07.2025 | 21,53 | 21,53 | 19,69 | 20,08 | -1,28% | 24.527,00 |
| 18.07.2025 | 19,41 | 20,99 | 18,68 | 20,34 | 7,45% | 58.841,00 |
| 17.07.2025 | 17,27 | 19,30 | 16,14 | 18,93 | 10,38% | 37.747,00 |
| 16.07.2025 | 16,18 | 17,75 | 15,99 | 17,15 | -0,52% | 25.581,00 |
| 15.07.2025 | 18,30 | 18,30 | 17,21 | 17,24 | -1,88% | 10.860,00 |
| 14.07.2025 | 16,46 | 17,90 | 15,92 | 17,57 | 6,48% | 22.722,00 |
| 11.07.2025 | 16,00 | 16,50 | 15,25 | 16,50 | 1,29% | 12.564,00 |
| 10.07.2025 | 15,20 | 17,00 | 14,62 | 16,29 | 11,04% | 60.068,00 |
| 09.07.2025 | 13,99 | 15,72 | 13,32 | 14,67 | 7,95% | 66.783,00 |
| 08.07.2025 | 11,80 | 13,99 | 11,66 | 13,59 | 10,13% | 48.747,00 |
| 07.07.2025 | 11,93 | 12,34 | 11,93 | 12,34 | 0,08% | 7.089,00 |
| 03.07.2025 | 11,32 | 12,33 | 11,32 | 12,33 | 8,44% | 11.960,00 |
| 02.07.2025 | 10,75 | 12,00 | 10,07 | 11,37 | -1,22% | 35.211,00 |
| 01.07.2025 | 10,88 | 11,80 | 10,75 | 11,51 | 6,08% | 14.986,00 |
| 30.06.2025 | 10,83 | 10,93 | 10,17 | 10,85 | 0,18% | 12.420,00 |
| 27.06.2025 | 10,51 | 10,83 | 9,32 | 10,83 | 11,08% | 28.506,00 |
| 26.06.2025 | 9,56 | 10,50 | 8,84 | 9,75 | 6,44% | 108.697,00 |
| 25.06.2025 | 9,17 | 9,57 | 8,37 | 9,16 | 6,88% | 20.411,00 |
| 24.06.2025 | 7,82 | 8,91 | 7,57 | 8,57 | 3,25% | 2.664,00 |
| 23.06.2025 | 7,51 | 8,30 | 7,51 | 8,30 | 10,67% | 7.140,00 |
| 20.06.2025 | 8,39 | 8,39 | 6,60 | 7,50 | -5,06% | 54.394,00 |
| 18.06.2025 | 9,05 | 9,05 | 7,76 | 7,90 | -7,06% | 15.691,00 |
| 17.06.2025 | 8,50 | 9,03 | 8,50 | 8,50 | 5,45% | 18.168,00 |
| 16.06.2025 | 8,56 | 8,81 | 7,60 | 8,06 | -6,05% | 7.864,00 |
| 13.06.2025 | 8,98 | 8,98 | 8,42 | 8,58 | -3,60% | 4.824,00 |
| 12.06.2025 | 9,25 | 9,50 | 8,50 | 8,90 | -0,11% | 16.226,00 |
| 11.06.2025 | 8,89 | 9,42 | 8,54 | 8,91 | 3,24% | 11.449,00 |
| 10.06.2025 | 9,84 | 10,02 | 8,51 | 8,63 | -12,83% | 25.561,00 |
| 09.06.2025 | 10,24 | 10,95 | 9,18 | 9,90 | -13,08% | 20.180,00 |
| 06.06.2025 | 10,10 | 13,89 | 10,10 | 11,39 | 15,63% | 171.198,00 |
| 05.06.2025 | 8,77 | 9,99 | 8,77 | 9,85 | 12,06% | 19.806,00 |
| 04.06.2025 | 8,52 | 9,00 | 8,47 | 8,79 | -0,68% | 4.345,00 |
| 03.06.2025 | 8,20 | 8,85 | 7,94 | 8,85 | 7,99% | 3.702,00 |
| 02.06.2025 | 7,80 | 8,20 | 7,80 | 8,20 | 5,61% | 2.809,00 |
| 30.05.2025 | 8,08 | 8,08 | 7,76 | 7,76 | -1,12% | 3.432,00 |
| 29.05.2025 | 7,94 | 8,63 | 7,85 | 7,85 | -1,28% | 6.948,00 |
| 28.05.2025 | 8,02 | 8,02 | 7,74 | 7,95 | 1,57% | 4.624,00 |
| 27.05.2025 | 7,83 | 7,83 | 7,83 | 7,83 | -0,09% | 1.195,00 |
| 23.05.2025 | 7,77 | 8,03 | 7,77 | 7,83 | -1,83% | 2.565,00 |
| 22.05.2025 | 8,04 | 8,28 | 7,56 | 7,98 | -1,72% | 7.317,00 |
| 21.05.2025 | 7,90 | 8,46 | 7,90 | 8,12 | -3,33% | 10.610,00 |