18,140$
3,95%
Echtzeit-Aktienkurs VirnetX Holding Corp.
Bid:
Ask:
Aktienkurse zur VirnetX Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,38 | 18,38 | 17,26 | 18,14 | 3,95% | 8.006,00 |
| 06.03.2026 | 16,52 | 18,23 | 16,51 | 17,45 | 6,21% | 8.973,00 |
| 05.03.2026 | 15,28 | 16,53 | 15,28 | 16,43 | 12,30% | 13.047,00 |
| 04.03.2026 | 14,84 | 15,34 | 14,50 | 14,63 | 2,13% | 16.993,00 |
| 03.03.2026 | 13,90 | 14,77 | 13,90 | 14,33 | -0,18% | 31.615,00 |
| 02.03.2026 | 15,63 | 16,37 | 14,30 | 14,35 | -11,96% | 6.018,00 |
| 27.02.2026 | 15,58 | 16,30 | 15,00 | 16,30 | 4,02% | 4.598,00 |
| 26.02.2026 | 14,79 | 15,67 | 13,48 | 15,67 | 8,59% | 31.829,00 |
| 25.02.2026 | 14,60 | 16,06 | 14,43 | 14,43 | -0,35% | 15.039,00 |
| 24.02.2026 | 16,79 | 17,00 | 14,48 | 14,48 | -18,51% | 13.532,00 |
| 20.02.2026 | 17,75 | 17,98 | 17,26 | 17,77 | -0,28% | 12.300,00 |
| 19.02.2026 | 17,96 | 18,82 | 17,82 | 17,82 | 0,68% | 3.665,00 |
| 18.02.2026 | 18,90 | 19,00 | 17,70 | 17,70 | -7,23% | 5.861,00 |
| 17.02.2026 | 17,79 | 19,08 | 17,56 | 19,08 | 6,89% | 8.408,00 |
| 13.02.2026 | 18,98 | 19,59 | 17,85 | 17,85 | -6,05% | 12.161,00 |
| 12.02.2026 | 18,33 | 21,32 | 18,00 | 19,00 | 4,51% | 10.558,00 |
| 11.02.2026 | 17,52 | 18,28 | 16,82 | 18,18 | 1,62% | 29.197,00 |
| 10.02.2026 | 18,22 | 18,77 | 17,88 | 17,89 | -5,89% | 20.680,00 |
| 09.02.2026 | 19,00 | 19,92 | 18,42 | 19,01 | 3,77% | 25.199,00 |
| 06.02.2026 | 18,03 | 19,80 | 18,03 | 18,32 | 1,78% | 35.222,00 |
| 05.02.2026 | 18,50 | 18,88 | 17,60 | 18,00 | -3,25% | 23.889,00 |
| 04.02.2026 | 19,15 | 19,15 | 17,51 | 18,61 | -4,88% | 11.183,00 |
| 03.02.2026 | 19,99 | 20,34 | 19,19 | 19,56 | -3,83% | 6.873,00 |
| 02.02.2026 | 19,97 | 20,34 | 19,97 | 20,34 | 1,45% | 9.381,00 |
| 30.01.2026 | 19,35 | 20,97 | 18,67 | 20,05 | 5,24% | 10.834,00 |
| 29.01.2026 | 19,35 | 19,43 | 18,82 | 19,05 | -3,29% | 5.298,00 |
| 28.01.2026 | 20,89 | 21,24 | 19,56 | 19,70 | -6,94% | 47.170,00 |
| 27.01.2026 | 20,70 | 21,17 | 19,27 | 21,17 | -0,52% | 20.036,00 |
| 26.01.2026 | 21,98 | 22,09 | 20,73 | 21,28 | -5,04% | 9.739,00 |
| 22.01.2026 | 21,51 | 22,65 | 21,51 | 22,41 | 3,32% | 12.281,00 |
| 21.01.2026 | 21,35 | 22,67 | 21,09 | 21,69 | 2,70% | 16.337,00 |
| 20.01.2026 | 22,12 | 22,12 | 21,12 | 21,12 | -6,42% | 4.063,00 |
| 16.01.2026 | 23,23 | 23,55 | 22,30 | 22,57 | -2,59% | 6.495,00 |
| 15.01.2026 | 20,57 | 23,56 | 20,57 | 23,17 | 12,31% | 14.786,00 |
| 14.01.2026 | 20,03 | 20,83 | 19,47 | 20,63 | 1,68% | 16.966,00 |
| 13.01.2026 | 22,44 | 22,44 | 20,02 | 20,29 | -1,02% | 10.318,00 |
| 12.01.2026 | 20,27 | 20,56 | 20,00 | 20,50 | 1,84% | 12.643,00 |
| 09.01.2026 | 18,56 | 20,48 | 18,56 | 20,13 | 1,77% | 24.673,00 |
| 08.01.2026 | 18,75 | 20,52 | 18,26 | 19,78 | 6,29% | 81.162,00 |
| 07.01.2026 | 18,46 | 19,28 | 18,34 | 18,61 | 1,64% | 29.616,00 |
| 06.01.2026 | 18,02 | 18,45 | 17,25 | 18,31 | 1,55% | 36.750,00 |
| 05.01.2026 | 17,49 | 18,76 | 17,26 | 18,03 | 4,76% | 74.096,00 |
| 02.01.2026 | 17,48 | 17,82 | 16,66 | 17,21 | 3,12% | 56.408,00 |
| 31.12.2025 | 16,81 | 18,45 | 16,56 | 16,69 | -2,09% | 76.344,00 |
| 30.12.2025 | 17,38 | 18,17 | 16,84 | 17,05 | -1,41% | 114.450,00 |
| 29.12.2025 | 17,40 | 18,25 | 16,89 | 17,29 | -3,94% | 26.373,00 |
| 26.12.2025 | 18,32 | 18,61 | 17,34 | 18,00 | -2,33% | 81.761,00 |
| 24.12.2025 | 17,45 | 18,48 | 17,45 | 18,43 | 6,47% | 29.149,00 |
| 23.12.2025 | 17,72 | 18,00 | 16,32 | 17,31 | 2,69% | 21.011,00 |
| 22.12.2025 | 18,28 | 19,16 | 16,56 | 16,86 | -7,64% | 44.280,00 |
| 19.12.2025 | 17,62 | 18,32 | 16,48 | 18,25 | 2,47% | 33.404,00 |
| 18.12.2025 | 18,12 | 18,14 | 17,31 | 17,81 | -1,93% | 10.852,00 |
| 17.12.2025 | 17,56 | 18,82 | 17,42 | 18,16 | -2,42% | 101.650,00 |
| 16.12.2025 | 18,38 | 19,24 | 17,31 | 18,61 | 2,34% | 14.892,00 |
| 15.12.2025 | 18,81 | 19,01 | 17,35 | 18,19 | -2,81% | 24.182,00 |
| 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 |