2,490€
13,39%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,16 | 2,39 | 2,14 | 2,37 | 7,92% | 102,00 |
| 07.05.2026 | 2,26 | 2,31 | 2,20 | 2,20 | 3,83% | 5.250,00 |
| 06.05.2026 | 2,10 | 2,15 | 2,10 | 2,12 | -2,71% | 620,00 |
| 05.05.2026 | 2,18 | 2,18 | 2,17 | 2,17 | 0,42% | - |
| 04.05.2026 | 2,28 | 2,33 | 2,15 | 2,17 | 7,02% | 2.403,00 |
| 30.04.2026 | 2,04 | 2,05 | 2,00 | 2,02 | 2,85% | - |
| 29.04.2026 | 2,08 | 2,08 | 1,95 | 1,97 | -7,96% | 2.816,00 |
| 28.04.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -1,20% | 243,00 |
| 27.04.2026 | 2,22 | 2,26 | 2,12 | 2,16 | -6,77% | 50,00 |
| 24.04.2026 | 2,35 | 2,41 | 2,30 | 2,32 | -3,61% | - |
| 23.04.2026 | 2,46 | 2,50 | 2,40 | 2,41 | -5,79% | - |
| 22.04.2026 | 2,52 | 2,56 | 2,50 | 2,56 | 1,87% | 85,00 |
| 21.04.2026 | 2,48 | 2,63 | 2,44 | 2,51 | 1,09% | 304,00 |
| 20.04.2026 | 2,47 | 2,51 | 2,43 | 2,48 | -1,27% | 4.399,00 |
| 17.04.2026 | 2,61 | 2,64 | 2,48 | 2,51 | 5,68% | - |
| 16.04.2026 | 2,40 | 2,44 | 2,34 | 2,38 | -2,18% | 35,00 |
| 15.04.2026 | 2,46 | 2,47 | 2,43 | 2,43 | -4,85% | 1.600,00 |
| 14.04.2026 | 2,54 | 2,60 | 2,53 | 2,56 | -0,70% | 1.779,00 |
| 13.04.2026 | 2,56 | 2,63 | 2,49 | 2,57 | -2,24% | 5,00 |
| 10.04.2026 | 2,54 | 2,81 | 2,52 | 2,63 | 3,87% | 2.307,00 |
| 09.04.2026 | 2,58 | 2,60 | 2,51 | 2,53 | -7,38% | 1.780,00 |
| 08.04.2026 | 2,75 | 2,77 | 2,70 | 2,74 | 8,96% | 6.485,00 |
| 07.04.2026 | 2,72 | 2,90 | 2,37 | 2,51 | 18,50% | 20.235,00 |
| 02.04.2026 | 2,06 | 2,24 | 1,97 | 2,12 | -3,24% | 1.081,00 |
| 01.04.2026 | 2,21 | 2,30 | 2,17 | 2,19 | -3,20% | 5.915,00 |
| 31.03.2026 | 2,09 | 2,26 | 1,98 | 2,26 | 10,02% | - |
| 30.03.2026 | 2,10 | 2,13 | 2,01 | 2,06 | 4,55% | 1.000,00 |
| 27.03.2026 | 2,14 | 2,15 | 1,96 | 1,97 | -10,14% | 640,00 |
| 26.03.2026 | 2,22 | 2,22 | 2,17 | 2,19 | 0,02% | - |
| 25.03.2026 | 2,13 | 2,21 | 2,06 | 2,19 | 3,48% | 600,00 |
| 24.03.2026 | 2,11 | 2,13 | 2,09 | 2,12 | 0,33% | - |
| 23.03.2026 | 2,04 | 2,17 | 2,04 | 2,11 | -0,19% | 193,00 |
| 20.03.2026 | 2,16 | 2,19 | 2,08 | 2,11 | -4,24% | - |
| 19.03.2026 | 2,26 | 2,27 | 2,20 | 2,21 | -3,58% | - |
| 18.03.2026 | 2,33 | 2,33 | 2,29 | 2,29 | -0,39% | - |
| 17.03.2026 | 2,15 | 2,32 | 2,15 | 2,30 | 4,39% | - |
| 16.03.2026 | 2,17 | 2,20 | 2,16 | 2,20 | 1,62% | - |
| 13.03.2026 | 2,24 | 2,27 | 2,15 | 2,17 | -1,61% | 7.073,00 |
| 12.03.2026 | 2,19 | 2,24 | 2,17 | 2,20 | 1,29% | 3.500,00 |
| 11.03.2026 | 2,20 | 2,20 | 2,15 | 2,17 | 0,05% | 200,00 |
| 10.03.2026 | 2,19 | 2,21 | 2,16 | 2,17 | 1,24% | - |
| 09.03.2026 | 2,13 | 2,16 | 2,11 | 2,15 | -1,40% | - |
| 06.03.2026 | 2,22 | 2,23 | 2,17 | 2,18 | -0,98% | - |
| 05.03.2026 | 2,21 | 2,30 | 2,18 | 2,20 | -1,15% | 400,00 |
| 04.03.2026 | 2,18 | 2,24 | 2,18 | 2,22 | 1,88% | - |
| 03.03.2026 | 2,20 | 2,21 | 2,13 | 2,18 | -2,87% | - |
| 02.03.2026 | 2,11 | 2,25 | 2,08 | 2,25 | -0,20% | 16,00 |
| 27.02.2026 | 2,26 | 2,31 | 2,23 | 2,25 | 1,15% | 62,00 |
| 26.02.2026 | 2,22 | 2,23 | 2,19 | 2,23 | 2,25% | - |
| 25.02.2026 | 2,20 | 2,20 | 2,14 | 2,18 | 1,14% | 68,00 |
| 24.02.2026 | 2,08 | 2,16 | 2,05 | 2,15 | 4,59% | 253,00 |
| 23.02.2026 | 2,09 | 2,11 | 2,03 | 2,06 | -5,47% | 3,00 |
| 20.02.2026 | 2,16 | 2,21 | 2,12 | 2,18 | 2,16% | 100,00 |
| 19.02.2026 | 2,13 | 2,17 | 2,08 | 2,13 | -0,35% | 262,00 |
| 18.02.2026 | 2,16 | 2,17 | 2,12 | 2,14 | -1,16% | 50,00 |
| 17.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,18% | - |
| 16.02.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -1,25% | - |
| 13.02.2026 | 2,16 | 2,23 | 2,14 | 2,19 | -0,79% | - |
| 12.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -4,47% | - |
| 11.02.2026 | 2,28 | 2,32 | 2,26 | 2,32 | 1,18% | - |
| 10.02.2026 | 2,29 | 2,30 | 2,28 | 2,29 | -0,26% | - |
| 09.02.2026 | 2,22 | 2,29 | 2,20 | 2,29 | 10,45% | 2,00 |
| 06.02.2026 | 2,02 | 2,12 | 2,00 | 2,08 | -1,28% | 200,00 |
| 05.02.2026 | 2,21 | 2,21 | 2,10 | 2,10 | -3,55% | 92,00 |
| 04.02.2026 | 2,30 | 2,38 | 2,14 | 2,18 | -6,39% | 1.000,00 |
| 03.02.2026 | 2,31 | 2,39 | 2,28 | 2,33 | -3,14% | 4.004,00 |
| 02.02.2026 | 2,36 | 2,41 | 2,35 | 2,41 | -1,70% | 463,00 |
| 30.01.2026 | 2,46 | 2,47 | 2,43 | 2,45 | 0,18% | - |
| 29.01.2026 | 2,55 | 2,57 | 2,41 | 2,44 | -7,37% | 1.949,00 |
| 28.01.2026 | 2,63 | 2,65 | 2,60 | 2,64 | 3,90% | - |
| 27.01.2026 | 2,56 | 2,57 | 2,54 | 2,54 | 0,08% | 7,00 |
| 26.01.2026 | 2,59 | 2,61 | 2,51 | 2,54 | -5,16% | 6.510,00 |
| 23.01.2026 | 2,72 | 2,77 | 2,60 | 2,67 | -1,80% | 2.820,00 |
| 22.01.2026 | 2,59 | 2,77 | 2,57 | 2,72 | 6,24% | - |
| 21.01.2026 | 2,61 | 2,65 | 2,46 | 2,56 | 0,65% | 3.000,00 |
| 20.01.2026 | 2,65 | 2,74 | 2,55 | 2,55 | -4,05% | 1.342,00 |
| 19.01.2026 | 2,67 | 2,67 | 2,65 | 2,65 | -1,03% | - |
| 16.01.2026 | 2,63 | 2,68 | 2,63 | 2,68 | 0,83% | - |
| 15.01.2026 | 2,66 | 2,68 | 2,66 | 2,66 | 1,37% | - |
| 14.01.2026 | 2,66 | 2,72 | 2,62 | 2,62 | -2,81% | 24,00 |
| 13.01.2026 | 2,73 | 2,78 | 2,62 | 2,70 | -0,95% | - |
| 12.01.2026 | 2,70 | 2,74 | 2,68 | 2,73 | -3,50% | 1.200,00 |
| 09.01.2026 | 2,74 | 2,87 | 2,71 | 2,83 | 3,31% | - |
| 08.01.2026 | 2,73 | 2,73 | 2,72 | 2,73 | -4,65% | - |
| 07.01.2026 | 2,86 | 2,87 | 2,84 | 2,87 | 2,67% | - |
| 06.01.2026 | 2,81 | 2,87 | 2,72 | 2,79 | -0,59% | 2.511,00 |
| 05.01.2026 | 2,84 | 2,88 | 2,77 | 2,81 | 3,88% | 699,00 |
| 02.01.2026 | 2,73 | 2,83 | 2,71 | 2,71 | 0,15% | - |
| 30.12.2025 | 2,67 | 2,72 | 2,67 | 2,70 | 2,54% | 1.123,00 |
| 29.12.2025 | 2,71 | 2,77 | 2,62 | 2,63 | -14,22% | 889,00 |
| 23.12.2025 | 3,23 | 3,33 | 3,02 | 3,07 | -4,66% | 3.751,00 |
| 22.12.2025 | 3,06 | 3,42 | 3,01 | 3,22 | 6,48% | 697,00 |
| 19.12.2025 | 2,81 | 3,05 | 2,80 | 3,02 | 5,02% | 503,00 |
| 18.12.2025 | 2,78 | 2,92 | 2,78 | 2,88 | 1,77% | 1.350,00 |
| 17.12.2025 | 2,66 | 2,87 | 2,59 | 2,83 | 9,22% | - |
| 16.12.2025 | 2,63 | 2,70 | 2,50 | 2,59 | 2,25% | 220,00 |
| 15.12.2025 | 2,86 | 2,95 | 2,50 | 2,53 | -17,20% | 4.648,00 |
| 12.12.2025 | 3,05 | 3,13 | 3,00 | 3,06 | 1,56% | 500,00 |
| 11.12.2025 | 3,11 | 3,23 | 2,99 | 3,01 | -3,57% | 55,00 |
| 10.12.2025 | 3,30 | 3,33 | 3,12 | 3,13 | -4,24% | 500,00 |