17,450$
19,68%
Echtzeit-Aktienkurs VirnetX Holding Corp
Bid:
Ask:
Aktienkurse zur VirnetX Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,96 | 17,45 | 14,48 | 17,45 | 19,68% | 14.198,00 |
| 28.05.2026 | 15,47 | 15,65 | 13,87 | 14,58 | -4,74% | 11.329,00 |
| 27.05.2026 | 14,95 | 15,58 | 13,81 | 15,31 | 11,15% | 69.300,00 |
| 26.05.2026 | 13,27 | 13,77 | 13,21 | 13,77 | 1,62% | 6.260,00 |
| 22.05.2026 | 13,66 | 14,05 | 13,33 | 13,55 | -2,45% | 6.272,00 |
| 21.05.2026 | 13,95 | 13,95 | 13,52 | 13,89 | 1,76% | 2.315,00 |
| 20.05.2026 | 13,27 | 13,78 | 13,00 | 13,65 | 0,29% | 6.840,00 |
| 19.05.2026 | 13,26 | 13,61 | 13,26 | 13,61 | -0,87% | 3.733,00 |
| 18.05.2026 | 13,85 | 14,90 | 13,50 | 13,73 | -3,58% | 7.962,00 |
| 15.05.2026 | 13,51 | 15,42 | 13,51 | 14,24 | 6,21% | 20.839,00 |
| 14.05.2026 | 13,32 | 15,00 | 13,11 | 13,41 | 5,41% | 27.433,00 |
| 13.05.2026 | 13,45 | 13,45 | 12,72 | 12,72 | -9,59% | 6.590,00 |
| 12.05.2026 | 14,18 | 14,83 | 13,70 | 14,07 | 0,50% | 30.603,00 |
| 11.05.2026 | 13,21 | 14,19 | 13,00 | 14,00 | 6,38% | 40.171,00 |
| 08.05.2026 | 12,83 | 13,81 | 12,83 | 13,16 | 4,11% | 6.258,00 |
| 07.05.2026 | 13,25 | 13,25 | 12,59 | 12,64 | -4,89% | 11.569,00 |
| 06.05.2026 | 12,20 | 13,39 | 12,02 | 13,29 | 8,49% | 8.908,00 |
| 05.05.2026 | 13,04 | 13,04 | 12,22 | 12,25 | -8,89% | 18.107,00 |
| 04.05.2026 | 13,35 | 13,45 | 13,33 | 13,45 | 0,19% | 8.997,00 |
| 01.05.2026 | 13,65 | 13,85 | 13,07 | 13,42 | 0,30% | 4.392,00 |
| 30.04.2026 | 14,00 | 14,38 | 13,38 | 13,38 | -5,27% | 10.690,00 |
| 29.04.2026 | 14,00 | 14,13 | 13,88 | 14,13 | 1,40% | 7.035,00 |
| 28.04.2026 | 14,57 | 16,15 | 13,68 | 13,93 | -3,53% | 19.751,00 |
| 27.04.2026 | 14,39 | 15,09 | 14,00 | 14,44 | 0,70% | 10.056,00 |
| 24.04.2026 | 14,40 | 14,59 | 13,70 | 14,34 | 1,77% | 14.741,00 |
| 23.04.2026 | 14,96 | 15,20 | 14,09 | 14,09 | -7,36% | 29.771,00 |
| 22.04.2026 | 15,83 | 16,23 | 15,21 | 15,21 | -2,56% | 14.390,00 |
| 21.04.2026 | 17,00 | 17,49 | 14,48 | 15,61 | -12,20% | 54.934,00 |
| 20.04.2026 | 14,77 | 18,22 | 14,77 | 17,78 | 15,23% | 34.852,00 |
| 17.04.2026 | 14,50 | 15,66 | 13,50 | 15,43 | 7,23% | 32.508,00 |
| 16.04.2026 | 14,25 | 14,54 | 13,65 | 14,39 | 0,98% | 24.723,00 |
| 15.04.2026 | 13,60 | 14,25 | 13,26 | 14,25 | 3,34% | 7.331,00 |
| 14.04.2026 | 14,30 | 14,50 | 13,25 | 13,79 | -5,19% | 18.034,00 |
| 13.04.2026 | 14,19 | 14,55 | 14,19 | 14,55 | 1,64% | 1.456,00 |
| 10.04.2026 | 15,75 | 15,99 | 13,67 | 14,31 | -11,17% | 135.233,00 |
| 09.04.2026 | 15,99 | 16,11 | 15,99 | 16,11 | 2,22% | 4.453,00 |
| 08.04.2026 | 15,45 | 16,25 | 15,45 | 15,76 | 4,37% | 12.753,00 |
| 07.04.2026 | 14,90 | 15,70 | 14,50 | 15,10 | 3,21% | 6.236,00 |
| 06.04.2026 | 14,50 | 15,28 | 14,50 | 14,63 | -4,00% | 8.885,00 |
| 02.04.2026 | 14,58 | 16,54 | 14,45 | 15,24 | 1,46% | 75.549,00 |
| 01.04.2026 | 14,30 | 15,58 | 13,90 | 15,02 | 6,45% | 158.437,00 |
| 31.03.2026 | 12,89 | 14,25 | 12,89 | 14,11 | 4,83% | 10.492,00 |
| 30.03.2026 | 13,39 | 13,63 | 13,39 | 13,46 | -3,86% | 3.269,00 |
| 27.03.2026 | 15,20 | 15,20 | 14,00 | 14,00 | -9,68% | 6.486,00 |
| 26.03.2026 | 16,55 | 16,93 | 15,48 | 15,50 | -7,19% | 21.455,00 |
| 25.03.2026 | 16,34 | 17,81 | 16,34 | 16,70 | 0,12% | 7.654,00 |
| 24.03.2026 | 17,99 | 17,99 | 15,81 | 16,68 | 7,33% | 32.228,00 |
| 23.03.2026 | 14,88 | 16,49 | 14,11 | 15,54 | 11,50% | 18.055,00 |
| 20.03.2026 | 14,00 | 14,00 | 13,00 | 13,94 | -2,37% | 19.136,00 |
| 19.03.2026 | 15,71 | 15,72 | 13,90 | 14,28 | -9,06% | 8.982,00 |
| 18.03.2026 | 15,35 | 16,50 | 15,07 | 15,70 | 2,28% | 6.988,00 |
| 17.03.2026 | 15,12 | 16,19 | 15,12 | 15,35 | 0,59% | 16.461,00 |
| 16.03.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -6,55% | 1.535,00 |
| 13.03.2026 | 15,80 | 16,33 | 15,39 | 16,33 | 2,06% | 16.917,00 |
| 12.03.2026 | 15,95 | 16,37 | 15,55 | 16,00 | 0,00% | 13.735,00 |
| 11.03.2026 | 16,30 | 16,65 | 15,77 | 16,00 | -1,42% | 17.919,00 |
| 10.03.2026 | 17,96 | 18,90 | 16,11 | 16,23 | -10,53% | 16.144,00 |
| 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 | -9,79% | 13.532,00 |
| 23.02.2026 | 17,02 | 17,02 | 16,00 | 16,05 | -9,67% | 12.726,00 |
| 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 |