2,939€
-7,75%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,02 | 3,07 | 2,97 | 3,04 | -4,52% | - |
| 20.11.2025 | 3,06 | 3,27 | 3,06 | 3,19 | 5,95% | - |
| 19.11.2025 | 3,04 | 3,12 | 2,99 | 3,01 | 1,32% | - |
| 18.11.2025 | 3,09 | 3,10 | 2,90 | 2,97 | -7,59% | - |
| 17.11.2025 | 3,15 | 3,23 | 3,04 | 3,21 | 4,23% | - |
| 14.11.2025 | 3,00 | 3,08 | 2,73 | 3,08 | 5,79% | - |
| 13.11.2025 | 3,16 | 3,16 | 2,91 | 2,91 | -7,12% | - |
| 12.11.2025 | 3,13 | 3,32 | 3,11 | 3,14 | 2,19% | - |
| 11.11.2025 | 3,12 | 3,13 | 3,04 | 3,07 | -1,67% | - |
| 10.11.2025 | 3,18 | 3,26 | 3,11 | 3,12 | 1,50% | - |
| 07.11.2025 | 3,10 | 3,17 | 3,03 | 3,07 | -1,34% | - |
| 06.11.2025 | 3,16 | 3,22 | 3,10 | 3,12 | -0,76% | - |
| 05.11.2025 | 3,04 | 3,18 | 3,04 | 3,14 | -0,72% | - |
| 04.11.2025 | 3,18 | 3,20 | 3,10 | 3,16 | -1,06% | - |
| 03.11.2025 | 3,48 | 3,56 | 3,15 | 3,20 | -5,63% | - |
| 31.10.2025 | 3,34 | 3,42 | 3,30 | 3,39 | -0,70% | - |
| 30.10.2025 | 3,47 | 3,52 | 3,31 | 3,41 | -2,62% | - |
| 29.10.2025 | 3,53 | 3,56 | 3,43 | 3,50 | 0,97% | - |
| 28.10.2025 | 3,58 | 3,61 | 3,47 | 3,47 | -1,42% | - |
| 27.10.2025 | 3,55 | 3,59 | 3,44 | 3,52 | -2,23% | - |
| 24.10.2025 | 3,44 | 3,67 | 3,40 | 3,60 | 6,44% | - |
| 23.10.2025 | 3,18 | 3,40 | 3,17 | 3,38 | 8,34% | - |
| 22.10.2025 | 3,36 | 3,42 | 3,11 | 3,12 | -9,05% | - |
| 21.10.2025 | 3,59 | 3,62 | 3,35 | 3,43 | -4,30% | - |
| 17.10.2025 | 3,74 | 3,88 | 3,47 | 3,59 | -13,24% | - |
| 16.10.2025 | 3,98 | 4,47 | 3,97 | 4,13 | 2,00% | - |
| 15.10.2025 | 3,98 | 4,27 | 3,96 | 4,05 | 9,36% | - |
| 14.10.2025 | 3,77 | 3,78 | 3,48 | 3,71 | 6,00% | - |
| 13.10.2025 | 3,63 | 3,76 | 3,43 | 3,50 | -10,17% | - |
| 10.10.2025 | 3,52 | 4,05 | 3,52 | 3,89 | 9,83% | - |
| 09.10.2025 | 3,57 | 3,67 | 3,52 | 3,54 | -0,50% | - |
| 08.10.2025 | 3,43 | 3,76 | 3,43 | 3,56 | 0,05% | - |
| 07.10.2025 | 3,49 | 3,97 | 3,49 | 3,56 | -1,35% | - |
| 06.10.2025 | 3,68 | 3,78 | 3,49 | 3,61 | -1,12% | - |
| 03.10.2025 | 3,43 | 3,65 | 3,35 | 3,65 | 11,01% | - |
| 02.10.2025 | 3,27 | 3,45 | 3,27 | 3,29 | -2,76% | - |
| 01.10.2025 | 3,18 | 3,50 | 3,16 | 3,38 | 7,87% | - |
| 30.09.2025 | 2,96 | 3,22 | 2,93 | 3,13 | 9,26% | - |
| 29.09.2025 | 2,93 | 2,98 | 2,84 | 2,87 | -4,18% | - |
| 26.09.2025 | 3,00 | 3,02 | 2,92 | 2,99 | -0,17% | - |
| 25.09.2025 | 3,21 | 3,26 | 2,98 | 3,00 | -6,26% | - |
| 24.09.2025 | 3,25 | 3,46 | 3,16 | 3,20 | -2,91% | - |
| 23.09.2025 | 2,88 | 3,34 | 2,86 | 3,29 | 12,90% | - |
| 22.09.2025 | 2,82 | 3,00 | 2,76 | 2,92 | 3,65% | - |
| 19.09.2025 | 2,80 | 2,82 | 2,78 | 2,82 | -0,20% | - |
| 18.09.2025 | 2,79 | 2,86 | 2,71 | 2,82 | -1,83% | - |
| 17.09.2025 | 2,77 | 2,89 | 2,77 | 2,87 | 4,83% | - |
| 16.09.2025 | 2,78 | 2,82 | 2,74 | 2,74 | -2,44% | - |
| 15.09.2025 | 2,83 | 2,94 | 2,75 | 2,81 | 0,00% | - |
| 12.09.2025 | 2,84 | 2,86 | 2,79 | 2,81 | 0,72% | - |
| 11.09.2025 | 2,68 | 2,91 | 2,66 | 2,79 | 4,31% | - |
| 10.09.2025 | 2,70 | 2,75 | 2,66 | 2,67 | -0,93% | - |
| 09.09.2025 | 2,77 | 2,80 | 2,68 | 2,70 | -1,54% | - |
| 08.09.2025 | 2,76 | 2,88 | 2,70 | 2,74 | 3,69% | - |
| 05.09.2025 | 2,64 | 2,71 | 2,62 | 2,64 | 0,72% | - |
| 04.09.2025 | 2,64 | 2,69 | 2,62 | 2,63 | -0,30% | - |
| 03.09.2025 | 2,65 | 2,70 | 2,62 | 2,63 | 1,50% | - |
| 02.09.2025 | 2,68 | 2,70 | 2,59 | 2,59 | -3,59% | - |
| 01.09.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 1,04% | - |
| 29.08.2025 | 2,68 | 2,76 | 2,63 | 2,66 | 1,01% | - |
| 28.08.2025 | 2,68 | 2,75 | 2,61 | 2,64 | -1,91% | - |
| 27.08.2025 | 2,79 | 2,85 | 2,67 | 2,69 | -1,34% | - |
| 26.08.2025 | 2,85 | 2,92 | 2,71 | 2,72 | -3,39% | - |
| 25.08.2025 | 2,68 | 2,97 | 2,68 | 2,82 | 8,27% | - |
| 22.08.2025 | 2,55 | 2,63 | 2,55 | 2,60 | 1,42% | - |
| 21.08.2025 | 2,55 | 2,59 | 2,53 | 2,57 | 0,29% | - |
| 20.08.2025 | 2,53 | 2,56 | 2,52 | 2,56 | 1,11% | - |
| 19.08.2025 | 2,58 | 2,59 | 2,52 | 2,53 | -2,01% | - |
| 18.08.2025 | 2,52 | 2,60 | 2,52 | 2,58 | 1,06% | - |
| 15.08.2025 | 2,61 | 2,63 | 2,54 | 2,56 | 1,39% | - |
| 14.08.2025 | 2,60 | 2,70 | 2,52 | 2,52 | -0,35% | - |
| 13.08.2025 | 2,58 | 2,65 | 2,52 | 2,53 | -1,85% | - |
| 12.08.2025 | 2,66 | 2,71 | 2,54 | 2,58 | 0,21% | - |
| 11.08.2025 | 2,64 | 2,71 | 2,52 | 2,57 | -5,47% | - |
| 08.08.2025 | 2,80 | 2,94 | 2,65 | 2,72 | -10,69% | - |
| 07.08.2025 | 3,15 | 3,33 | 3,00 | 3,05 | -8,22% | - |
| 06.08.2025 | 3,42 | 3,45 | 3,22 | 3,32 | -1,19% | - |
| 05.08.2025 | 3,40 | 3,45 | 3,36 | 3,36 | 2,42% | - |
| 04.08.2025 | 3,23 | 3,39 | 3,20 | 3,28 | 4,16% | - |
| 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% | - |