3,192€
-0,33%
Echtzeit-Aktienkurs Virgin Galactic Holdings
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,27 | 3,28 | 3,08 | 3,19 | -3,42% | - |
| 31.07.2025 | 3,24 | 3,36 | 3,20 | 3,31 | 3,09% | - |
| 30.07.2025 | 3,21 | 3,30 | 3,16 | 3,21 | -0,80% | - |
| 29.07.2025 | 3,41 | 3,44 | 3,17 | 3,23 | -4,49% | 300,00 |
| 28.07.2025 | 3,52 | 3,60 | 3,34 | 3,39 | -3,37% | - |
| 25.07.2025 | 3,74 | 3,74 | 3,46 | 3,50 | -4,26% | - |
| 24.07.2025 | 3,76 | 3,85 | 3,58 | 3,66 | -2,61% | - |
| 23.07.2025 | 3,49 | 3,93 | 3,39 | 3,76 | 10,01% | 3.800,00 |
| 22.07.2025 | 3,63 | 3,86 | 3,35 | 3,42 | -7,25% | 800,00 |
| 21.07.2025 | 3,32 | 3,73 | 3,32 | 3,68 | 11,03% | 10,00 |
| 18.07.2025 | 3,19 | 3,55 | 3,08 | 3,32 | 2,47% | 11.000,00 |
| 17.07.2025 | 2,87 | 3,57 | 2,87 | 3,24 | 15,69% | 3.000,00 |
| 16.07.2025 | 2,70 | 2,82 | 2,65 | 2,80 | 2,87% | - |
| 15.07.2025 | 2,76 | 2,86 | 2,71 | 2,72 | -1,31% | - |
| 14.07.2025 | 2,64 | 2,76 | 2,64 | 2,76 | 3,41% | 2.800,00 |
| 11.07.2025 | 2,63 | 2,67 | 2,58 | 2,67 | 2,03% | 2.272,00 |
| 10.07.2025 | 2,48 | 2,62 | 2,48 | 2,61 | 4,98% | - |
| 09.07.2025 | 2,38 | 2,58 | 2,36 | 2,49 | 5,11% | - |
| 08.07.2025 | 2,35 | 2,44 | 2,34 | 2,37 | 0,68% | - |
| 07.07.2025 | 2,41 | 2,43 | 2,32 | 2,35 | -1,84% | 500,00 |
| 04.07.2025 | 2,39 | 2,40 | 2,37 | 2,40 | 0,00% | - |
| 03.07.2025 | 2,41 | 2,46 | 2,37 | 2,40 | 0,34% | - |
| 02.07.2025 | 2,41 | 2,47 | 2,37 | 2,39 | -0,38% | 1.400,00 |
| 01.07.2025 | 2,36 | 2,43 | 2,28 | 2,40 | 3,19% | - |
| 30.06.2025 | 2,49 | 2,54 | 2,32 | 2,32 | -5,11% | - |
| 27.06.2025 | 2,51 | 2,58 | 2,45 | 2,45 | -2,43% | - |
| 26.06.2025 | 2,49 | 2,63 | 2,48 | 2,51 | 1,29% | - |
| 25.06.2025 | 2,55 | 2,62 | 2,48 | 2,48 | -2,06% | - |
| 24.06.2025 | 2,58 | 2,71 | 2,52 | 2,53 | -0,28% | - |
| 23.06.2025 | 2,57 | 2,62 | 2,47 | 2,54 | -2,20% | - |
| 20.06.2025 | 2,59 | 2,66 | 2,53 | 2,59 | 0,50% | - |
| 19.06.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -0,85% | - |
| 18.06.2025 | 2,59 | 2,65 | 2,55 | 2,60 | 1,09% | - |
| 17.06.2025 | 2,62 | 2,69 | 2,56 | 2,57 | -2,35% | - |
| 16.06.2025 | 2,60 | 2,69 | 2,60 | 2,64 | 1,62% | - |
| 13.06.2025 | 2,62 | 2,67 | 2,54 | 2,59 | -0,15% | - |
| 12.06.2025 | 2,75 | 2,80 | 2,60 | 2,60 | -6,08% | - |
| 11.06.2025 | 2,98 | 3,01 | 2,76 | 2,77 | -7,21% | - |
| 10.06.2025 | 3,13 | 3,19 | 2,89 | 2,98 | -2,87% | 12.000,00 |
| 09.06.2025 | 2,81 | 3,30 | 2,81 | 3,07 | 9,10% | - |
| 06.06.2025 | 3,01 | 3,23 | 2,79 | 2,81 | 2,93% | 4.105,00 |
| 05.06.2025 | 2,97 | 3,01 | 2,70 | 2,73 | -6,79% | 180,00 |
| 04.06.2025 | 2,86 | 3,03 | 2,80 | 2,93 | 2,99% | 5,00 |
| 03.06.2025 | 2,72 | 2,85 | 2,69 | 2,85 | 4,56% | - |
| 02.06.2025 | 2,80 | 2,94 | 2,70 | 2,72 | -3,54% | 1.780,00 |
| 30.05.2025 | 2,95 | 3,00 | 2,78 | 2,82 | -4,37% | 500,00 |
| 29.05.2025 | 3,10 | 3,10 | 2,90 | 2,95 | -2,74% | - |
| 28.05.2025 | 3,12 | 3,24 | 2,98 | 3,03 | -3,31% | - |
| 27.05.2025 | 3,35 | 3,41 | 3,06 | 3,14 | -6,47% | 2.250,00 |
| 26.05.2025 | 3,31 | 3,37 | 3,31 | 3,36 | 2,91% | - |
| 23.05.2025 | 3,27 | 3,46 | 3,13 | 3,26 | 0,06% | - |
| 22.05.2025 | 3,24 | 3,42 | 3,24 | 3,26 | -0,73% | 3.200,00 |
| 21.05.2025 | 3,59 | 3,66 | 3,22 | 3,28 | -8,25% | - |
| 20.05.2025 | 3,84 | 4,18 | 3,49 | 3,58 | -7,04% | - |
| 19.05.2025 | 4,33 | 4,93 | 3,81 | 3,85 | -10,53% | 3.650,00 |
| 16.05.2025 | 3,40 | 5,95 | 3,24 | 4,30 | 42,09% | 6.172,00 |
| 15.05.2025 | 3,14 | 3,16 | 2,86 | 3,03 | -5,17% | - |
| 14.05.2025 | 2,80 | 3,23 | 2,74 | 3,19 | 14,99% | - |
| 13.05.2025 | 2,84 | 2,91 | 2,78 | 2,78 | -2,46% | 765,00 |
| 12.05.2025 | 2,77 | 2,98 | 2,76 | 2,85 | 4,21% | 36,00 |
| 09.05.2025 | 2,77 | 2,85 | 2,70 | 2,73 | -1,87% | - |
| 08.05.2025 | 2,54 | 2,79 | 2,53 | 2,78 | 10,61% | - |
| 07.05.2025 | 2,51 | 2,55 | 2,50 | 2,52 | 1,29% | - |
| 06.05.2025 | 2,60 | 2,64 | 2,46 | 2,48 | -4,57% | - |
| 05.05.2025 | 2,54 | 2,68 | 2,53 | 2,60 | 2,00% | - |
| 02.05.2025 | 2,52 | 2,71 | 2,51 | 2,55 | 0,20% | - |
| 30.04.2025 | 2,61 | 2,62 | 2,47 | 2,55 | -2,23% | - |
| 29.04.2025 | 2,72 | 2,72 | 2,58 | 2,61 | -2,62% | - |
| 28.04.2025 | 2,52 | 2,71 | 2,48 | 2,68 | 6,79% | 40,00 |
| 25.04.2025 | 2,55 | 2,57 | 2,44 | 2,51 | -1,14% | - |
| 24.04.2025 | 2,50 | 2,59 | 2,42 | 2,53 | 1,24% | - |
| 23.04.2025 | 2,28 | 2,60 | 2,27 | 2,50 | 11,89% | - |
| 22.04.2025 | 2,14 | 2,29 | 2,11 | 2,24 | 0,72% | - |
| 17.04.2025 | 2,28 | 2,29 | 2,17 | 2,22 | -0,22% | - |
| 16.04.2025 | 2,23 | 2,29 | 2,17 | 2,23 | -2,45% | 20.000,00 |
| 15.04.2025 | 2,33 | 2,42 | 2,25 | 2,28 | -0,91% | - |
| 14.04.2025 | 2,29 | 2,41 | 2,26 | 2,30 | 1,41% | - |
| 11.04.2025 | 2,28 | 2,40 | 2,18 | 2,27 | -0,44% | 5.000,00 |
| 10.04.2025 | 2,44 | 2,45 | 2,20 | 2,28 | -6,05% | - |
| 09.04.2025 | 2,08 | 2,53 | 2,08 | 2,43 | 12,46% | 750,00 |
| 08.04.2025 | 2,34 | 2,50 | 2,12 | 2,16 | -6,29% | - |
| 07.04.2025 | 2,41 | 2,43 | 2,00 | 2,30 | -8,13% | - |
| 04.04.2025 | 2,49 | 2,53 | 2,31 | 2,51 | -0,08% | - |
| 03.04.2025 | 2,53 | 2,59 | 2,45 | 2,51 | -6,90% | 41.175,00 |
| 02.04.2025 | 2,64 | 2,73 | 2,59 | 2,70 | 3,30% | - |
| 01.04.2025 | 2,79 | 2,89 | 2,53 | 2,61 | -6,69% | - |
| 31.03.2025 | 2,78 | 2,82 | 2,64 | 2,80 | 0,43% | 4.364,00 |
| 28.03.2025 | 3,02 | 3,05 | 2,70 | 2,79 | -9,08% | - |
| 27.03.2025 | 3,35 | 3,35 | 2,99 | 3,06 | -8,40% | - |
| 26.03.2025 | 3,56 | 3,61 | 3,30 | 3,34 | -6,15% | - |
| 25.03.2025 | 3,73 | 3,83 | 3,49 | 3,56 | -4,61% | - |
| 24.03.2025 | 3,82 | 3,94 | 3,58 | 3,74 | -1,63% | - |
| 21.03.2025 | 3,94 | 4,13 | 3,71 | 3,80 | -3,14% | - |
| 20.03.2025 | 4,04 | 4,15 | 3,75 | 3,92 | -0,73% | - |
| 19.03.2025 | 3,49 | 4,05 | 3,46 | 3,95 | 14,20% | 2.004,00 |
| 18.03.2025 | 3,16 | 3,61 | 3,10 | 3,46 | 9,29% | - |
| 17.03.2025 | 2,98 | 3,25 | 2,98 | 3,16 | 6,14% | - |
| 14.03.2025 | 3,02 | 3,10 | 2,93 | 2,98 | 0,00% | - |
| 13.03.2025 | 2,96 | 3,18 | 2,83 | 2,98 | 1,26% | - |
| 12.03.2025 | 2,81 | 2,97 | 2,62 | 2,94 | 5,86% | - |