3,617€
15,19%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,44 | 3,67 | 3,40 | 3,52 | 5,83% | 1.300,00 |
| 23.10.2025 | 3,18 | 3,43 | 3,17 | 3,33 | 4,19% | - |
| 22.10.2025 | 3,36 | 3,42 | 3,06 | 3,20 | -6,66% | 1.300,00 |
| 21.10.2025 | 3,59 | 3,62 | 3,35 | 3,42 | -5,36% | - |
| 20.10.2025 | 3,54 | 3,81 | 3,46 | 3,62 | 1,83% | 525,00 |
| 17.10.2025 | 3,75 | 3,88 | 3,47 | 3,55 | -16,44% | 525,00 |
| 16.10.2025 | 3,97 | 4,30 | 3,97 | 4,25 | 6,92% | - |
| 15.10.2025 | 3,98 | 4,27 | 3,86 | 3,98 | 2,93% | 2.000,00 |
| 14.10.2025 | 3,77 | 4,02 | 3,48 | 3,86 | 6,51% | - |
| 13.10.2025 | 3,63 | 3,77 | 3,43 | 3,63 | 5,10% | 1.000,00 |
| 10.10.2025 | 3,53 | 4,05 | 3,45 | 3,45 | -1,93% | - |
| 09.10.2025 | 3,56 | 3,67 | 3,45 | 3,52 | 1,97% | 425,00 |
| 08.10.2025 | 3,40 | 3,76 | 3,40 | 3,45 | 1,47% | 60,00 |
| 07.10.2025 | 3,49 | 3,97 | 3,35 | 3,40 | -2,07% | - |
| 06.10.2025 | 3,68 | 3,78 | 3,47 | 3,47 | -4,19% | 143,00 |
| 03.10.2025 | 3,43 | 3,75 | 3,35 | 3,63 | 5,75% | 50,00 |
| 02.10.2025 | 3,27 | 3,48 | 3,27 | 3,43 | 5,44% | 2.600,00 |
| 01.10.2025 | 3,18 | 3,50 | 3,16 | 3,25 | 0,59% | - |
| 30.09.2025 | 2,97 | 3,31 | 2,93 | 3,23 | 9,71% | - |
| 29.09.2025 | 2,92 | 2,98 | 2,84 | 2,95 | 1,94% | - |
| 26.09.2025 | 3,00 | 3,04 | 2,89 | 2,89 | -0,34% | - |
| 25.09.2025 | 3,22 | 3,26 | 2,90 | 2,90 | -9,57% | - |
| 24.09.2025 | 3,25 | 3,47 | 3,16 | 3,21 | -0,40% | - |
| 23.09.2025 | 2,88 | 3,39 | 2,86 | 3,22 | 14,63% | 5.900,00 |
| 19.09.2025 | 2,80 | 2,81 | 2,79 | 2,81 | 0,75% | - |
| 18.09.2025 | 2,79 | 2,86 | 2,72 | 2,79 | 0,65% | - |
| 17.09.2025 | 2,77 | 2,89 | 2,77 | 2,77 | -1,46% | - |
| 16.09.2025 | 2,78 | 2,82 | 2,73 | 2,81 | 1,96% | - |
| 15.09.2025 | 2,83 | 2,94 | 2,75 | 2,76 | -3,30% | 1.000,00 |
| 12.09.2025 | 2,81 | 2,90 | 2,76 | 2,85 | 6,46% | 1,00 |
| 11.09.2025 | 2,68 | 2,72 | 2,67 | 2,68 | -1,62% | - |
| 10.09.2025 | 2,70 | 2,75 | 2,70 | 2,72 | 0,67% | - |
| 09.09.2025 | 2,76 | 2,80 | 2,68 | 2,70 | -1,74% | - |
| 08.09.2025 | 2,76 | 2,88 | 2,75 | 2,75 | -0,04% | - |
| 05.09.2025 | 2,64 | 2,77 | 2,62 | 2,75 | 3,97% | - |
| 04.09.2025 | 2,64 | 2,69 | 2,62 | 2,65 | 0,08% | - |
| 03.09.2025 | 2,65 | 2,70 | 2,63 | 2,65 | -0,15% | 10,00 |
| 02.09.2025 | 2,68 | 2,70 | 2,56 | 2,65 | -1,08% | - |
| 01.09.2025 | 2,66 | 2,69 | 2,65 | 2,68 | 0,60% | - |
| 29.08.2025 | 2,68 | 2,76 | 2,63 | 2,66 | -0,78% | - |
| 28.08.2025 | 2,68 | 2,75 | 2,62 | 2,68 | 1,21% | - |
| 27.08.2025 | 2,75 | 2,85 | 2,65 | 2,65 | -1,52% | - |
| 26.08.2025 | 2,85 | 2,92 | 2,68 | 2,69 | -5,71% | - |
| 25.08.2025 | 2,68 | 2,97 | 2,68 | 2,86 | 6,73% | - |
| 22.08.2025 | 2,56 | 2,69 | 2,55 | 2,68 | 4,74% | - |
| 21.08.2025 | 2,55 | 2,59 | 2,53 | 2,56 | 0,39% | - |
| 20.08.2025 | 2,53 | 2,58 | 2,52 | 2,55 | 0,32% | - |
| 19.08.2025 | 2,58 | 2,59 | 2,52 | 2,54 | -1,17% | - |
| 18.08.2025 | 2,56 | 2,60 | 2,52 | 2,57 | 0,63% | - |
| 15.08.2025 | 2,61 | 2,63 | 2,53 | 2,55 | -1,12% | - |
| 14.08.2025 | 2,59 | 2,70 | 2,52 | 2,58 | -0,23% | - |
| 13.08.2025 | 2,58 | 2,65 | 2,51 | 2,59 | 1,81% | - |
| 12.08.2025 | 2,66 | 2,71 | 2,52 | 2,54 | -0,59% | - |
| 11.08.2025 | 2,64 | 2,71 | 2,52 | 2,56 | -4,24% | 50,00 |
| 08.08.2025 | 2,82 | 2,94 | 2,65 | 2,67 | -9,50% | 3.694,00 |
| 07.08.2025 | 3,25 | 3,33 | 2,90 | 2,95 | -9,21% | 2.100,00 |
| 06.08.2025 | 3,43 | 3,45 | 3,20 | 3,25 | -5,47% | 4.950,00 |
| 05.08.2025 | 3,40 | 3,45 | 3,34 | 3,44 | 2,26% | - |
| 04.08.2025 | 3,24 | 3,39 | 3,20 | 3,36 | 5,17% | - |
| 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 |