3,194€
-2,22%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,26 | 3,27 | 3,08 | 3,15 | -3,55% | - |
| 31.07.2025 | 3,24 | 3,36 | 3,20 | 3,27 | 0,40% | - |
| 30.07.2025 | 3,21 | 3,29 | 3,19 | 3,25 | 1,25% | - |
| 29.07.2025 | 3,41 | 3,44 | 3,21 | 3,21 | -5,06% | - |
| 28.07.2025 | 3,52 | 3,60 | 3,34 | 3,38 | -3,02% | - |
| 25.07.2025 | 3,73 | 3,74 | 3,46 | 3,49 | -2,75% | - |
| 24.07.2025 | 3,76 | 3,85 | 3,59 | 3,59 | -5,27% | - |
| 23.07.2025 | 3,49 | 3,93 | 3,39 | 3,79 | 10,97% | - |
| 22.07.2025 | 3,73 | 3,86 | 3,40 | 3,41 | -4,61% | - |
| 21.07.2025 | 3,42 | 3,68 | 3,36 | 3,58 | 6,26% | - |
| 18.07.2025 | 3,19 | 3,41 | 3,08 | 3,37 | 0,49% | - |
| 17.07.2025 | 2,87 | 3,56 | 2,87 | 3,35 | 20,56% | - |
| 16.07.2025 | 2,69 | 2,80 | 2,65 | 2,78 | 0,40% | - |
| 15.07.2025 | 2,76 | 2,80 | 2,73 | 2,77 | 1,87% | - |
| 14.07.2025 | 2,64 | 2,74 | 2,64 | 2,72 | 3,33% | - |
| 11.07.2025 | 2,63 | 2,64 | 2,58 | 2,63 | 4,10% | - |
| 10.07.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 5,16% | - |
| 09.07.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,71% | - |
| 08.07.2025 | 2,35 | 2,39 | 2,35 | 2,39 | -0,09% | - |
| 07.07.2025 | 2,41 | 2,41 | 2,39 | 2,39 | 0,68% | - |
| 04.07.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -2,59% | - |
| 03.07.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,28% | - |
| 02.07.2025 | 2,41 | 2,43 | 2,40 | 2,43 | 5,18% | - |
| 01.07.2025 | 2,36 | 2,37 | 2,31 | 2,31 | -4,18% | - |
| 30.06.2025 | 2,48 | 2,54 | 2,41 | 2,41 | -4,99% | - |
| 27.06.2025 | 2,51 | 2,57 | 2,50 | 2,54 | 1,16% | - |
| 26.06.2025 | 2,49 | 2,56 | 2,49 | 2,51 | -0,59% | - |
| 25.06.2025 | 2,55 | 2,57 | 2,51 | 2,52 | -1,78% | - |
| 24.06.2025 | 2,59 | 2,63 | 2,55 | 2,57 | -0,06% | - |
| 23.06.2025 | 2,57 | 2,60 | 2,55 | 2,57 | 0,72% | - |
| 20.06.2025 | 2,59 | 2,66 | 2,54 | 2,55 | -1,91% | - |
| 19.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,50% | - |
| 18.06.2025 | 2,59 | 2,65 | 2,56 | 2,61 | 0,26% | - |
| 17.06.2025 | 2,62 | 2,69 | 2,58 | 2,61 | 0,24% | - |
| 13.06.2025 | 2,62 | 2,67 | 2,54 | 2,60 | -1,28% | - |
| 12.06.2025 | 2,75 | 2,80 | 2,63 | 2,63 | -9,04% | - |
| 11.06.2025 | 2,98 | 3,01 | 2,85 | 2,90 | -4,04% | - |
| 10.06.2025 | 3,12 | 3,19 | 2,94 | 3,02 | -7,26% | - |
| 09.06.2025 | 2,81 | 3,30 | 2,81 | 3,25 | 11,29% | - |
| 06.06.2025 | 3,01 | 3,23 | 2,86 | 2,92 | 2,19% | - |
| 05.06.2025 | 2,97 | 3,01 | 2,78 | 2,86 | -0,95% | - |
| 04.06.2025 | 2,86 | 2,94 | 2,80 | 2,89 | 3,83% | - |
| 03.06.2025 | 2,72 | 2,82 | 2,69 | 2,78 | 1,79% | - |
| 02.06.2025 | 2,79 | 2,94 | 2,70 | 2,73 | -5,00% | - |
| 30.05.2025 | 2,95 | 3,00 | 2,85 | 2,88 | -4,82% | - |
| 29.05.2025 | 3,09 | 3,10 | 2,98 | 3,02 | -0,33% | - |
| 28.05.2025 | 3,12 | 3,24 | 3,03 | 3,03 | -5,24% | - |
| 27.05.2025 | 3,36 | 3,41 | 3,18 | 3,20 | -4,25% | - |
| 26.05.2025 | 3,33 | 3,37 | 3,33 | 3,34 | 1,15% | - |
| 23.05.2025 | 3,27 | 3,46 | 3,13 | 3,30 | -0,17% | - |
| 22.05.2025 | 3,24 | 3,42 | 3,24 | 3,31 | -1,88% | - |
| 21.05.2025 | 3,59 | 3,66 | 3,35 | 3,37 | -15,89% | - |
| 20.05.2025 | 3,83 | 4,18 | 3,73 | 4,01 | -2,19% | - |
| 19.05.2025 | 4,35 | 4,93 | 3,97 | 4,10 | -7,25% | - |
| 16.05.2025 | 3,39 | 4,52 | 3,24 | 4,42 | 47,29% | - |
| 15.05.2025 | 3,09 | 3,16 | 2,86 | 3,00 | 0,82% | - |
| 14.05.2025 | 2,80 | 2,98 | 2,74 | 2,98 | 3,73% | - |
| 13.05.2025 | 2,84 | 2,91 | 2,80 | 2,87 | -2,60% | - |
| 12.05.2025 | 2,77 | 2,98 | 2,77 | 2,95 | 7,90% | - |
| 09.05.2025 | 2,77 | 2,85 | 2,70 | 2,73 | 1,09% | - |
| 08.05.2025 | 2,54 | 2,70 | 2,53 | 2,70 | 6,94% | - |
| 07.05.2025 | 2,51 | 2,54 | 2,50 | 2,53 | -1,38% | - |
| 06.05.2025 | 2,60 | 2,64 | 2,52 | 2,56 | -2,49% | - |
| 05.05.2025 | 2,54 | 2,63 | 2,53 | 2,63 | 0,72% | - |
| 02.05.2025 | 2,52 | 2,65 | 2,51 | 2,61 | 1,73% | - |
| 30.04.2025 | 2,57 | 2,62 | 2,47 | 2,56 | -2,13% | - |
| 29.04.2025 | 2,71 | 2,72 | 2,58 | 2,62 | 2,22% | - |
| 28.04.2025 | 2,53 | 2,70 | 2,48 | 2,56 | 3,78% | - |
| 25.04.2025 | 2,56 | 2,57 | 2,44 | 2,47 | 0,69% | - |
| 24.04.2025 | 2,50 | 2,59 | 2,42 | 2,45 | 2,37% | - |
| 23.04.2025 | 2,28 | 2,45 | 2,27 | 2,39 | 10,61% | - |
| 22.04.2025 | 2,16 | 2,22 | 2,11 | 2,17 | -0,79% | - |
| 17.04.2025 | 2,28 | 2,29 | 2,17 | 2,18 | -4,10% | - |
| 16.04.2025 | 2,23 | 2,28 | 2,17 | 2,28 | -1,21% | - |
| 15.04.2025 | 2,34 | 2,42 | 2,28 | 2,30 | -0,63% | - |
| 14.04.2025 | 2,29 | 2,41 | 2,26 | 2,32 | 6,11% | - |
| 11.04.2025 | 2,28 | 2,40 | 2,18 | 2,18 | -4,36% | - |
| 10.04.2025 | 2,44 | 2,45 | 2,26 | 2,28 | 7,71% | - |
| 09.04.2025 | 2,09 | 2,26 | 2,08 | 2,12 | -8,93% | - |
| 08.04.2025 | 2,34 | 2,50 | 2,31 | 2,33 | 4,03% | - |
| 07.04.2025 | 2,29 | 2,43 | 2,00 | 2,24 | -7,71% | - |
| 04.04.2025 | 2,49 | 2,53 | 2,31 | 2,43 | -3,66% | - |
| 03.04.2025 | 2,52 | 2,59 | 2,45 | 2,52 | -7,84% | - |
| 02.04.2025 | 2,64 | 2,73 | 2,59 | 2,73 | 2,68% | - |
| 01.04.2025 | 2,80 | 2,89 | 2,60 | 2,66 | -2,33% | - |
| 31.03.2025 | 2,77 | 2,82 | 2,64 | 2,72 | -0,67% | - |
| 28.03.2025 | 3,02 | 3,05 | 2,70 | 2,74 | -10,70% | - |
| 27.03.2025 | 3,35 | 3,35 | 3,04 | 3,07 | -9,84% | - |
| 26.03.2025 | 3,56 | 3,61 | 3,40 | 3,41 | -3,55% | - |
| 25.03.2025 | 3,73 | 3,83 | 3,51 | 3,53 | -3,09% | - |
| 24.03.2025 | 3,81 | 3,94 | 3,58 | 3,64 | -6,23% | - |
| 21.03.2025 | 3,94 | 4,13 | 3,71 | 3,89 | -1,36% | - |
| 20.03.2025 | 4,09 | 4,15 | 3,75 | 3,94 | 4,22% | - |
| 19.03.2025 | 3,47 | 3,98 | 3,46 | 3,78 | 14,99% | - |
| 18.03.2025 | 3,15 | 3,37 | 3,10 | 3,29 | 7,99% | - |
| 17.03.2025 | 3,08 | 3,25 | 2,98 | 3,04 | -1,29% | - |
| 14.03.2025 | 3,02 | 3,10 | 3,01 | 3,08 | 5,20% | - |
| 13.03.2025 | 2,95 | 3,18 | 2,88 | 2,93 | 9,12% | - |
| 12.03.2025 | 2,81 | 2,86 | 2,62 | 2,69 | -4,23% | - |
| 11.03.2025 | 2,80 | 2,89 | 2,72 | 2,81 | -2,15% | - |