3,041€
-0,88%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 3,05 | 3,05 | 3,03 | 3,03 | 3,23% | 9,00 |
| 18.06.2026 | 3,08 | 3,12 | 2,86 | 2,94 | -2,33% | 103.835,00 |
| 17.06.2026 | 2,87 | 3,20 | 2,87 | 3,01 | 4,08% | 33.560,00 |
| 16.06.2026 | 2,97 | 3,03 | 2,82 | 2,89 | -6,29% | 49.820,00 |
| 15.06.2026 | 3,51 | 3,59 | 3,08 | 3,08 | -8,60% | 151.946,00 |
| 12.06.2026 | 5,44 | 5,64 | 3,08 | 3,37 | -32,64% | 66.227,00 |
| 11.06.2026 | 4,11 | 5,32 | 4,03 | 5,01 | 23,56% | 134.954,00 |
| 10.06.2026 | 3,89 | 4,25 | 3,70 | 4,05 | 1,58% | 13.480,00 |
| 09.06.2026 | 3,64 | 4,22 | 3,63 | 3,99 | 9,22% | 75.510,00 |
| 08.06.2026 | 3,84 | 3,99 | 3,59 | 3,65 | -3,54% | 22.024,00 |
| 05.06.2026 | 4,21 | 4,27 | 3,66 | 3,79 | -7,47% | 31.445,00 |
| 04.06.2026 | 3,52 | 4,41 | 3,46 | 4,09 | 11,83% | 51.759,00 |
| 03.06.2026 | 4,04 | 4,38 | 3,62 | 3,66 | -8,54% | 69.275,00 |
| 02.06.2026 | 6,00 | 6,17 | 3,66 | 4,00 | -38,06% | 105.068,00 |
| 01.06.2026 | 6,39 | 7,65 | 5,41 | 6,46 | 21,26% | 62.569,00 |
| 29.05.2026 | 4,67 | 5,60 | 3,73 | 5,33 | 37,73% | 60.145,00 |
| 28.05.2026 | 3,28 | 3,90 | 3,06 | 3,87 | 23,44% | 93.600,00 |
| 27.05.2026 | 3,27 | 3,52 | 2,99 | 3,14 | 3,23% | 125.328,00 |
| 26.05.2026 | 2,89 | 3,34 | 2,72 | 3,04 | 1,17% | 75.743,00 |
| 25.05.2026 | 2,82 | 3,13 | 2,82 | 3,00 | 7,41% | 220.554,00 |
| 22.05.2026 | 2,41 | 2,94 | 2,37 | 2,80 | 18,68% | 86.357,00 |
| 21.05.2026 | 2,15 | 2,36 | 2,09 | 2,36 | 11,03% | - |
| 20.05.2026 | 2,16 | 2,19 | 2,08 | 2,12 | -0,98% | 15.458,00 |
| 19.05.2026 | 2,25 | 2,26 | 2,08 | 2,14 | -4,55% | - |
| 18.05.2026 | 2,39 | 2,68 | 2,19 | 2,24 | -7,35% | 30.172,00 |
| 15.05.2026 | 2,51 | 2,70 | 2,31 | 2,42 | -3,27% | - |
| 14.05.2026 | 2,47 | 2,52 | 2,39 | 2,50 | 2,71% | 44.400,00 |
| 13.05.2026 | 2,40 | 2,51 | 2,32 | 2,44 | 2,01% | - |
| 12.05.2026 | 2,49 | 2,50 | 2,31 | 2,39 | -3,78% | 45.702,00 |
| 11.05.2026 | 2,52 | 2,57 | 2,36 | 2,48 | -0,64% | 924,00 |
| 08.05.2026 | 2,16 | 2,57 | 2,14 | 2,50 | 17,10% | 3.465,00 |
| 07.05.2026 | 2,26 | 2,31 | 2,13 | 2,14 | -5,53% | 70.900,00 |
| 06.05.2026 | 2,10 | 2,26 | 2,10 | 2,26 | 7,41% | - |
| 05.05.2026 | 2,18 | 2,19 | 2,06 | 2,10 | -1,82% | 7.204,00 |
| 04.05.2026 | 2,28 | 2,30 | 2,14 | 2,14 | 5,46% | 37.924,00 |
| 30.04.2026 | 2,01 | 2,09 | 2,00 | 2,03 | 1,20% | 1.300,00 |
| 29.04.2026 | 2,06 | 2,08 | 1,95 | 2,01 | -1,42% | 6.620,00 |
| 28.04.2026 | 2,17 | 2,18 | 2,04 | 2,04 | -5,08% | 32.510,00 |
| 27.04.2026 | 2,24 | 2,26 | 2,12 | 2,15 | -2,68% | 32.600,00 |
| 24.04.2026 | 2,34 | 2,41 | 2,19 | 2,21 | -5,32% | - |
| 23.04.2026 | 2,46 | 2,50 | 2,29 | 2,33 | -6,39% | 400,00 |
| 22.04.2026 | 2,52 | 2,63 | 2,47 | 2,49 | -0,92% | - |
| 21.04.2026 | 2,50 | 2,63 | 2,44 | 2,51 | 1,66% | - |
| 20.04.2026 | 2,47 | 2,51 | 2,43 | 2,47 | -1,79% | - |
| 17.04.2026 | 2,61 | 2,64 | 2,48 | 2,52 | -3,19% | 2.000,00 |
| 16.04.2026 | 2,40 | 2,63 | 2,34 | 2,60 | 8,52% | - |
| 15.04.2026 | 2,45 | 2,47 | 2,31 | 2,39 | -2,17% | - |
| 14.04.2026 | 2,57 | 2,61 | 2,42 | 2,45 | -3,59% | 14.000,00 |
| 13.04.2026 | 2,56 | 2,63 | 2,43 | 2,54 | -2,31% | - |
| 10.04.2026 | 2,54 | 2,81 | 2,52 | 2,60 | 3,51% | 12.450,00 |
| 09.04.2026 | 2,59 | 2,66 | 2,43 | 2,51 | -1,88% | 3.300,00 |
| 08.04.2026 | 2,75 | 2,83 | 2,50 | 2,56 | -1,01% | 120.000,00 |
| 07.04.2026 | 2,72 | 2,90 | 2,37 | 2,58 | 21,43% | 29.900,00 |
| 02.04.2026 | 2,06 | 2,24 | 1,97 | 2,13 | 2,90% | 15.750,00 |
| 01.04.2026 | 2,19 | 2,26 | 2,03 | 2,07 | -1,19% | 18,00 |
| 31.03.2026 | 2,09 | 2,40 | 1,98 | 2,09 | 11,27% | 8.400,00 |
| 30.03.2026 | 2,10 | 2,13 | 1,87 | 1,88 | -5,43% | 22.900,00 |
| 27.03.2026 | 2,13 | 2,15 | 1,96 | 1,99 | -5,42% | 500,00 |
| 26.03.2026 | 2,17 | 2,21 | 2,06 | 2,10 | -2,95% | - |
| 25.03.2026 | 2,06 | 2,28 | 2,05 | 2,17 | 3,09% | - |
| 24.03.2026 | 2,09 | 2,14 | 2,06 | 2,10 | -0,99% | 31.500,00 |
| 23.03.2026 | 2,04 | 2,17 | 2,04 | 2,12 | -0,84% | 32.300,00 |
| 20.03.2026 | 2,16 | 2,19 | 2,08 | 2,14 | -1,15% | - |
| 19.03.2026 | 2,26 | 2,28 | 2,15 | 2,17 | -4,29% | 39.000,00 |
| 18.03.2026 | 2,31 | 2,33 | 2,24 | 2,26 | -0,92% | 26.000,00 |
| 17.03.2026 | 2,15 | 2,33 | 2,15 | 2,28 | 5,74% | - |
| 16.03.2026 | 2,17 | 2,20 | 2,15 | 2,16 | -0,14% | - |
| 13.03.2026 | 2,24 | 2,27 | 2,15 | 2,16 | -1,37% | - |
| 12.03.2026 | 2,19 | 2,24 | 2,17 | 2,19 | -0,32% | - |
| 11.03.2026 | 2,17 | 2,21 | 2,15 | 2,20 | 1,20% | - |
| 10.03.2026 | 2,17 | 2,21 | 2,16 | 2,17 | 0,18% | - |
| 09.03.2026 | 2,14 | 2,20 | 2,11 | 2,17 | -0,23% | 352.404,00 |
| 06.03.2026 | 2,22 | 2,23 | 2,17 | 2,18 | -1,36% | 460,00 |
| 05.03.2026 | 2,24 | 2,30 | 2,18 | 2,21 | -1,25% | - |
| 04.03.2026 | 2,17 | 2,24 | 2,17 | 2,23 | 1,92% | - |
| 03.03.2026 | 2,20 | 2,26 | 2,13 | 2,19 | -1,70% | - |
| 02.03.2026 | 2,11 | 2,25 | 2,07 | 2,23 | 3,10% | - |
| 27.02.2026 | 2,25 | 2,31 | 2,12 | 2,16 | -3,35% | 2.232,00 |
| 26.02.2026 | 2,18 | 2,26 | 2,17 | 2,24 | 2,15% | - |
| 25.02.2026 | 2,16 | 2,22 | 2,14 | 2,19 | 0,92% | - |
| 24.02.2026 | 2,08 | 2,21 | 2,05 | 2,17 | 5,49% | - |
| 23.02.2026 | 2,08 | 2,11 | 2,02 | 2,06 | -1,63% | - |
| 20.02.2026 | 2,16 | 2,21 | 2,09 | 2,09 | -1,37% | - |
| 19.02.2026 | 2,12 | 2,17 | 2,08 | 2,12 | -0,28% | - |
| 18.02.2026 | 2,16 | 2,17 | 2,10 | 2,13 | 0,43% | 1.750,00 |
| 17.02.2026 | 2,16 | 2,18 | 2,09 | 2,12 | -2,08% | 1.984,00 |
| 16.02.2026 | 2,16 | 2,17 | 2,16 | 2,16 | 0,84% | - |
| 13.02.2026 | 2,15 | 2,23 | 2,14 | 2,14 | 1,37% | - |
| 12.02.2026 | 2,21 | 2,25 | 2,09 | 2,12 | -4,17% | - |
| 11.02.2026 | 2,28 | 2,35 | 2,16 | 2,21 | -3,62% | - |
| 10.02.2026 | 2,28 | 2,33 | 2,23 | 2,29 | 0,88% | 31.000,00 |
| 09.02.2026 | 2,20 | 2,32 | 2,13 | 2,27 | 5,43% | - |
| 06.02.2026 | 2,00 | 2,17 | 2,00 | 2,15 | 7,70% | - |
| 05.02.2026 | 2,21 | 2,22 | 1,99 | 2,00 | -8,01% | - |
| 04.02.2026 | 2,29 | 2,38 | 2,14 | 2,17 | -3,42% | - |
| 03.02.2026 | 2,30 | 2,39 | 2,20 | 2,25 | -1,62% | 273,00 |
| 02.02.2026 | 2,38 | 2,41 | 2,28 | 2,29 | -4,71% | 46.800,00 |
| 30.01.2026 | 2,45 | 2,48 | 2,39 | 2,40 | -1,28% | 18.940,00 |
| 29.01.2026 | 2,55 | 2,57 | 2,41 | 2,43 | -4,63% | - |
| 28.01.2026 | 2,62 | 2,65 | 2,54 | 2,55 | -2,90% | 4.500,00 |