2,666€
-0,60%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,69 | 2,70 | 2,68 | 2,68 | 0,15% | 45,00 |
| 08.09.2026 | 2,61 | 2,73 | 2,59 | 2,68 | 2,68% | 1.266,00 |
| 07.09.2026 | 2,59 | 2,61 | 2,57 | 2,61 | -0,23% | - |
| 04.09.2026 | 2,53 | 2,62 | 2,52 | 2,62 | 3,56% | - |
| 03.09.2026 | 2,55 | 2,65 | 2,50 | 2,53 | -1,02% | - |
| 02.09.2026 | 2,51 | 2,60 | 2,49 | 2,55 | 2,12% | 42.340,00 |
| 01.09.2026 | 2,54 | 2,57 | 2,46 | 2,50 | -1,03% | 47.056,00 |
| 31.08.2026 | 2,53 | 2,58 | 2,49 | 2,52 | -0,36% | 3.800,00 |
| 28.08.2026 | 2,56 | 2,59 | 2,50 | 2,53 | -1,59% | - |
| 27.08.2026 | 2,50 | 2,58 | 2,48 | 2,57 | 3,96% | 62.400,00 |
| 26.08.2026 | 2,55 | 2,57 | 2,48 | 2,48 | -3,13% | 610,00 |
| 25.08.2026 | 2,58 | 2,61 | 2,54 | 2,56 | -1,39% | 1.100,00 |
| 24.08.2026 | 2,63 | 2,66 | 2,57 | 2,59 | -1,82% | 7.449,00 |
| 21.08.2026 | 2,63 | 2,71 | 2,62 | 2,64 | -0,34% | - |
| 20.08.2026 | 2,73 | 2,75 | 2,60 | 2,65 | -3,53% | 24.624,00 |
| 19.08.2026 | 2,73 | 2,78 | 2,68 | 2,75 | 0,37% | - |
| 18.08.2026 | 2,70 | 2,76 | 2,61 | 2,74 | 1,03% | 41.600,00 |
| 17.08.2026 | 2,88 | 2,94 | 2,70 | 2,71 | -4,92% | 85.675,00 |
| 14.08.2026 | 2,72 | 2,99 | 2,68 | 2,85 | 4,71% | 62.784,00 |
| 13.08.2026 | 2,58 | 2,80 | 2,44 | 2,72 | -5,16% | 106.640,00 |
| 12.08.2026 | 2,89 | 2,92 | 2,81 | 2,87 | 0,42% | 16.720,00 |
| 11.08.2026 | 2,79 | 2,86 | 2,74 | 2,86 | 4,42% | 3.000,00 |
| 10.08.2026 | 2,70 | 2,75 | 2,66 | 2,74 | 1,26% | - |
| 07.08.2026 | 2,52 | 2,73 | 2,52 | 2,70 | 6,72% | 13.968,00 |
| 06.08.2026 | 2,53 | 2,62 | 2,48 | 2,53 | 0,96% | 25.050,00 |
| 05.08.2026 | 2,50 | 2,57 | 2,45 | 2,51 | -1,57% | - |
| 04.08.2026 | 2,44 | 2,61 | 2,42 | 2,55 | 4,90% | 39.000,00 |
| 03.08.2026 | 2,21 | 2,45 | 2,19 | 2,43 | 10,01% | - |
| 31.07.2026 | 2,23 | 2,27 | 2,13 | 2,21 | 0,14% | - |
| 30.07.2026 | 2,16 | 2,27 | 2,15 | 2,20 | 2,80% | 13.233,00 |
| 29.07.2026 | 2,17 | 2,25 | 2,13 | 2,14 | -1,70% | 177,00 |
| 28.07.2026 | 2,22 | 2,23 | 2,11 | 2,18 | -1,85% | 15.500,00 |
| 27.07.2026 | 2,22 | 2,27 | 2,20 | 2,22 | 0,41% | - |
| 24.07.2026 | 2,27 | 2,29 | 2,19 | 2,21 | -2,64% | 600,00 |
| 23.07.2026 | 2,31 | 2,36 | 2,26 | 2,27 | -3,03% | 21.698,00 |
| 22.07.2026 | 2,42 | 2,47 | 2,34 | 2,34 | -2,98% | 3.700,00 |
| 21.07.2026 | 2,26 | 2,42 | 2,24 | 2,42 | 7,47% | 5.500,00 |
| 20.07.2026 | 2,24 | 2,32 | 2,13 | 2,25 | 1,77% | 9.000,00 |
| 17.07.2026 | 2,24 | 2,28 | 2,19 | 2,21 | -2,64% | 348,00 |
| 16.07.2026 | 2,37 | 2,41 | 2,24 | 2,27 | -4,90% | 2.055,00 |
| 15.07.2026 | 2,29 | 2,53 | 2,28 | 2,39 | 3,83% | - |
| 14.07.2026 | 2,13 | 2,32 | 2,12 | 2,30 | 8,70% | 24.560,00 |
| 13.07.2026 | 2,25 | 2,29 | 2,09 | 2,11 | -7,04% | 90.000,00 |
| 10.07.2026 | 2,30 | 2,33 | 2,24 | 2,27 | -0,26% | - |
| 09.07.2026 | 2,32 | 2,41 | 2,28 | 2,28 | -0,74% | 52.000,00 |
| 08.07.2026 | 2,28 | 2,36 | 2,23 | 2,30 | 1,46% | 2.898,00 |
| 07.07.2026 | 2,35 | 2,37 | 2,20 | 2,26 | -3,54% | 19.220,00 |
| 06.07.2026 | 2,41 | 2,42 | 2,31 | 2,35 | -3,02% | 29.000,00 |
| 03.07.2026 | 2,38 | 2,45 | 2,38 | 2,42 | 1,85% | 1.825,00 |
| 02.07.2026 | 2,49 | 2,58 | 2,37 | 2,38 | -3,65% | 8.975,00 |
| 01.07.2026 | 2,51 | 2,73 | 2,47 | 2,47 | -2,03% | 46.372,00 |
| 30.06.2026 | 2,61 | 2,64 | 2,48 | 2,52 | -2,29% | 16.970,00 |
| 29.06.2026 | 2,59 | 2,75 | 2,53 | 2,58 | 3,41% | 55.923,00 |
| 26.06.2026 | 2,22 | 2,56 | 2,16 | 2,49 | 11,35% | 13.600,00 |
| 25.06.2026 | 2,43 | 2,45 | 2,22 | 2,24 | -7,49% | 124.249,00 |
| 24.06.2026 | 2,62 | 2,68 | 2,40 | 2,42 | -8,34% | 36.620,00 |
| 23.06.2026 | 2,73 | 2,79 | 2,54 | 2,64 | -5,11% | 23.541,00 |
| 22.06.2026 | 3,03 | 3,05 | 2,67 | 2,78 | -8,07% | 27.770,00 |
| 19.06.2026 | 3,05 | 3,05 | 3,02 | 3,02 | 2,93% | 40,00 |
| 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% | - |