2,242€
3,60%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,22 | 2,26 | 2,21 | 2,26 | 4,48% | - |
| 30.07.2026 | 2,15 | 2,27 | 2,14 | 2,16 | -1,10% | - |
| 29.07.2026 | 2,16 | 2,25 | 2,13 | 2,19 | 0,69% | - |
| 28.07.2026 | 2,21 | 2,23 | 2,11 | 2,17 | -3,29% | 1.080,00 |
| 27.07.2026 | 2,21 | 2,28 | 2,20 | 2,25 | 0,31% | 100,00 |
| 24.07.2026 | 2,27 | 2,29 | 2,18 | 2,24 | -2,57% | - |
| 23.07.2026 | 2,33 | 2,36 | 2,26 | 2,30 | -3,93% | - |
| 22.07.2026 | 2,41 | 2,46 | 2,37 | 2,39 | 0,84% | - |
| 21.07.2026 | 2,26 | 2,40 | 2,24 | 2,37 | 3,76% | 6.085,00 |
| 20.07.2026 | 2,24 | 2,29 | 2,24 | 2,29 | 2,33% | - |
| 17.07.2026 | 2,24 | 2,28 | 2,19 | 2,24 | -1,32% | 251,00 |
| 16.07.2026 | 2,37 | 2,41 | 2,27 | 2,27 | -5,31% | - |
| 15.07.2026 | 2,29 | 2,53 | 2,28 | 2,39 | 6,03% | 2,00 |
| 14.07.2026 | 2,13 | 2,31 | 2,12 | 2,26 | 2,08% | 100,00 |
| 13.07.2026 | 2,25 | 2,30 | 2,21 | 2,21 | -2,77% | 100,00 |
| 10.07.2026 | 2,30 | 2,33 | 2,24 | 2,27 | -1,30% | 2,00 |
| 09.07.2026 | 2,32 | 2,41 | 2,28 | 2,30 | 0,39% | 102,00 |
| 08.07.2026 | 2,29 | 2,35 | 2,23 | 2,29 | 0,22% | 570,00 |
| 07.07.2026 | 2,35 | 2,37 | 2,20 | 2,29 | -3,01% | 3.452,00 |
| 06.07.2026 | 2,41 | 2,41 | 2,31 | 2,36 | -7,31% | 1.179,00 |
| 02.07.2026 | 2,49 | 2,55 | 2,44 | 2,55 | -2,56% | 795,00 |
| 01.07.2026 | 2,51 | 2,73 | 2,50 | 2,61 | 3,81% | 3.585,00 |
| 30.06.2026 | 2,61 | 2,64 | 2,48 | 2,52 | -2,71% | - |
| 29.06.2026 | 2,58 | 2,75 | 2,53 | 2,59 | 4,82% | 420,00 |
| 26.06.2026 | 2,22 | 2,49 | 2,16 | 2,47 | 6,47% | 453,00 |
| 25.06.2026 | 2,43 | 2,46 | 2,30 | 2,32 | -5,50% | 4.815,00 |
| 24.06.2026 | 2,63 | 2,68 | 2,43 | 2,45 | -8,26% | 8.480,00 |
| 23.06.2026 | 2,68 | 2,73 | 2,54 | 2,67 | -9,20% | 6.418,00 |
| 22.06.2026 | 3,03 | 3,05 | 2,87 | 2,95 | -3,51% | 1.432,00 |
| 19.06.2026 | 3,05 | 3,05 | 3,04 | 3,05 | 1,40% | 30,00 |
| 18.06.2026 | 3,06 | 3,12 | 3,00 | 3,01 | -3,77% | 570,00 |
| 17.06.2026 | 2,87 | 3,20 | 2,85 | 3,13 | 5,93% | 4.635,00 |
| 16.06.2026 | 2,96 | 3,03 | 2,86 | 2,95 | -7,55% | 17.050,00 |
| 15.06.2026 | 3,51 | 3,58 | 3,19 | 3,19 | -10,78% | 5.982,00 |
| 12.06.2026 | 5,42 | 5,64 | 3,08 | 3,58 | -31,12% | 31.949,00 |
| 11.06.2026 | 4,11 | 5,21 | 4,05 | 5,20 | 34,37% | 14.576,00 |
| 10.06.2026 | 3,89 | 4,25 | 3,70 | 3,87 | -0,59% | 2.897,00 |
| 09.06.2026 | 3,64 | 4,22 | 3,61 | 3,89 | 4,32% | 7.310,00 |
| 08.06.2026 | 3,77 | 4,00 | 3,59 | 3,73 | -2,00% | 288,00 |
| 05.06.2026 | 4,21 | 4,30 | 3,66 | 3,81 | -9,60% | 16.489,00 |
| 04.06.2026 | 3,48 | 4,41 | 3,45 | 4,21 | 6,56% | 16.354,00 |
| 03.06.2026 | 4,04 | 4,37 | 3,65 | 3,95 | -1,91% | 24.485,00 |
| 02.06.2026 | 6,00 | 6,18 | 3,89 | 4,03 | -38,01% | 23.297,00 |
| 01.06.2026 | 6,40 | 7,64 | 5,41 | 6,50 | 18,78% | 48.041,00 |
| 29.05.2026 | 4,68 | 5,62 | 3,75 | 5,47 | 45,13% | 23.193,00 |
| 28.05.2026 | 3,28 | 3,78 | 3,07 | 3,77 | 23,78% | 4.666,00 |
| 27.05.2026 | 3,28 | 3,53 | 3,01 | 3,05 | -2,25% | 9.721,00 |
| 26.05.2026 | 2,90 | 3,33 | 2,73 | 3,12 | 1,90% | 10.194,00 |
| 25.05.2026 | 2,82 | 3,13 | 2,80 | 3,06 | 8,71% | 10.265,00 |
| 22.05.2026 | 2,41 | 2,94 | 0,00 | 2,81 | 31,71% | 9.484,00 |
| 21.05.2026 | 2,14 | 2,17 | 2,09 | 2,14 | -0,09% | - |
| 20.05.2026 | 2,16 | 2,19 | 2,09 | 2,14 | -5,11% | 1.425,00 |
| 19.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -7,89% | - |
| 18.05.2026 | 2,39 | 2,63 | 2,34 | 2,45 | 5,12% | 1.740,00 |
| 15.05.2026 | 2,51 | 2,71 | 2,31 | 2,33 | -7,40% | 7.055,00 |
| 14.05.2026 | 2,47 | 2,52 | 2,46 | 2,51 | 3,76% | 1.750,00 |
| 13.05.2026 | 2,40 | 2,43 | 2,32 | 2,42 | -2,14% | 2.220,00 |
| 12.05.2026 | 2,52 | 2,52 | 2,47 | 2,47 | 3,56% | 50,00 |
| 11.05.2026 | 2,52 | 2,54 | 2,36 | 2,39 | 0,80% | 1,00 |
| 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% | - |