18,710$
-7,56%
Echtzeit-Aktienkurs VirnetX Holding Corp.
Bid:
Ask:
Aktienkurse zur VirnetX Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,63 | 19,98 | 18,68 | 18,71 | -7,56% | 30.992,00 |
| 11.12.2025 | 20,59 | 21,49 | 19,13 | 20,24 | -4,71% | 6.571,00 |
| 10.12.2025 | 21,09 | 21,75 | 19,45 | 21,24 | -3,59% | 28.096,00 |
| 09.12.2025 | 18,79 | 22,27 | 18,79 | 22,03 | 14,44% | 12.601,00 |
| 08.12.2025 | 18,21 | 19,48 | 18,21 | 19,25 | 3,75% | 10.931,00 |
| 05.12.2025 | 18,46 | 19,86 | 18,22 | 18,56 | -2,90% | 32.884,00 |
| 04.12.2025 | 20,20 | 20,20 | 18,13 | 19,11 | -2,25% | 13.635,00 |
| 03.12.2025 | 20,05 | 20,78 | 19,33 | 19,55 | 1,82% | 17.848,00 |
| 02.12.2025 | 21,10 | 21,30 | 19,20 | 19,20 | -10,70% | 20.374,00 |
| 01.12.2025 | 21,26 | 23,70 | 21,26 | 21,50 | -2,93% | 7.066,00 |
| 28.11.2025 | 21,80 | 22,80 | 21,80 | 22,15 | -6,99% | 2.037,00 |
| 26.11.2025 | 22,88 | 23,82 | 22,33 | 23,82 | 2,52% | 6.644,00 |
| 25.11.2025 | 20,02 | 23,37 | 20,02 | 23,23 | 14,89% | 18.464,00 |
| 24.11.2025 | 21,61 | 21,83 | 20,22 | 20,22 | -10,86% | 17.806,00 |
| 20.11.2025 | 23,75 | 24,50 | 22,68 | 22,68 | -4,73% | 10.995,00 |
| 19.11.2025 | 22,85 | 25,00 | 22,85 | 23,81 | -2,88% | 5.055,00 |
| 18.11.2025 | 23,09 | 25,83 | 23,00 | 24,52 | 6,10% | 23.919,00 |
| 17.11.2025 | 22,48 | 23,99 | 22,48 | 23,11 | 4,36% | 25.361,00 |
| 13.11.2025 | 22,11 | 22,18 | 21,50 | 22,14 | -0,76% | 8.180,00 |
| 12.11.2025 | 23,80 | 23,90 | 21,50 | 22,31 | -4,41% | 21.249,00 |
| 11.11.2025 | 23,02 | 23,43 | 21,05 | 23,34 | 0,56% | 17.331,00 |
| 10.11.2025 | 23,02 | 23,85 | 23,02 | 23,21 | 0,67% | 8.339,00 |
| 07.11.2025 | 24,40 | 24,85 | 22,00 | 23,06 | -2,39% | 20.934,00 |
| 06.11.2025 | 23,50 | 24,25 | 22,56 | 23,62 | -1,30% | 15.023,00 |
| 05.11.2025 | 22,33 | 25,02 | 22,33 | 23,93 | 2,05% | 18.066,00 |
| 04.11.2025 | 24,63 | 24,83 | 23,10 | 23,45 | -5,82% | 18.066,00 |
| 03.11.2025 | 23,50 | 26,00 | 23,50 | 24,90 | 8,73% | 44.204,00 |
| 31.10.2025 | 20,93 | 25,15 | 20,60 | 22,90 | 6,49% | 86.786,00 |
| 30.10.2025 | 20,74 | 21,99 | 20,74 | 21,51 | -0,16% | 7.248,00 |
| 29.10.2025 | 20,34 | 21,94 | 20,34 | 21,54 | 6,32% | 7.142,00 |
| 28.10.2025 | 20,25 | 20,50 | 20,25 | 20,26 | 0,00% | 27.194,00 |
| 27.10.2025 | 23,24 | 23,24 | 19,55 | 20,26 | -7,11% | 44.713,00 |
| 24.10.2025 | 20,31 | 22,50 | 20,07 | 21,81 | 2,59% | 28.268,00 |
| 23.10.2025 | 20,15 | 21,40 | 20,00 | 21,26 | 4,25% | 16.729,00 |
| 22.10.2025 | 19,00 | 21,35 | 19,00 | 20,39 | 0,56% | 27.123,00 |
| 21.10.2025 | 19,45 | 20,33 | 19,22 | 20,28 | 1,86% | 28.893,00 |
| 20.10.2025 | 20,28 | 22,38 | 19,00 | 19,91 | -16,59% | 104.890,00 |
| 17.10.2025 | 21,76 | 29,00 | 21,63 | 23,87 | 40,41% | 2.225.837,00 |
| 16.10.2025 | 16,44 | 17,00 | 16,44 | 17,00 | 0,00% | 2.012,00 |
| 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 |