3,384$
-1,34%
Echtzeit-Aktienkurs Virgin Galactic Holdings
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 3,40 | 3,50 | 3,22 | 3,38 | -1,46% | 2.649.511,00 |
| 20.11.2025 | 3,56 | 3,79 | 3,43 | 3,43 | -0,87% | 3.480.984,00 |
| 19.11.2025 | 3,62 | 3,62 | 3,41 | 3,46 | -2,54% | 1.993.819,00 |
| 18.11.2025 | 3,50 | 3,59 | 3,35 | 3,55 | -0,84% | 2.523.098,00 |
| 17.11.2025 | 3,64 | 3,76 | 3,51 | 3,58 | -2,45% | 2.680.746,00 |
| 14.11.2025 | 3,26 | 3,79 | 3,25 | 3,67 | 10,88% | 6.109.965,00 |
| 13.11.2025 | 3,56 | 3,60 | 3,28 | 3,31 | -8,56% | 4.671.565,00 |
| 12.11.2025 | 3,68 | 3,84 | 3,60 | 3,62 | -0,55% | 2.226.779,00 |
| 11.11.2025 | 3,60 | 3,64 | 3,50 | 3,64 | 1,39% | 2.004.972,00 |
| 10.11.2025 | 3,70 | 3,75 | 3,58 | 3,59 | 0,00% | 1.625.284,00 |
| 07.11.2025 | 3,50 | 3,61 | 3,35 | 3,59 | 0,28% | 2.487.309,00 |
| 06.11.2025 | 3,67 | 3,70 | 3,56 | 3,58 | -1,65% | 1.883.260,00 |
| 05.11.2025 | 3,49 | 3,73 | 3,47 | 3,64 | 4,00% | 2.812.699,00 |
| 04.11.2025 | 3,56 | 3,68 | 3,50 | 3,50 | -4,37% | 3.082.978,00 |
| 03.11.2025 | 3,95 | 3,95 | 3,62 | 3,66 | -7,11% | 3.690.424,00 |
| 31.10.2025 | 3,83 | 4,20 | 3,78 | 3,94 | 3,14% | 7.712.892,00 |
| 30.10.2025 | 3,92 | 3,97 | 3,81 | 3,82 | -4,98% | 2.719.561,00 |
| 29.10.2025 | 4,06 | 4,17 | 3,97 | 4,02 | -0,74% | 2.986.155,00 |
| 28.10.2025 | 4,16 | 4,16 | 3,98 | 4,05 | -2,88% | 3.596.438,00 |
| 27.10.2025 | 4,10 | 4,22 | 4,00 | 4,17 | 4,25% | 3.484.824,00 |
| 24.10.2025 | 4,01 | 4,28 | 3,98 | 4,00 | 0,73% | 4.460.033,00 |
| 23.10.2025 | 3,74 | 4,00 | 3,69 | 3,97 | 6,75% | 3.836.405,00 |
| 22.10.2025 | 3,89 | 3,93 | 3,54 | 3,72 | -5,58% | 5.203.478,00 |
| 21.10.2025 | 4,10 | 4,10 | 3,86 | 3,94 | -4,83% | 3.713.015,00 |
| 20.10.2025 | 4,15 | 4,23 | 4,03 | 4,14 | 1,23% | 2.781.537,00 |
| 17.10.2025 | 4,38 | 4,43 | 4,04 | 4,09 | -7,68% | - |
| 16.10.2025 | 4,74 | 5,23 | 4,37 | 4,43 | -3,70% | 10.796.350,00 |
| 15.10.2025 | 4,74 | 4,98 | 4,48 | 4,60 | -1,08% | 6.252.664,00 |
| 14.10.2025 | 4,24 | 4,67 | 4,01 | 4,65 | 6,41% | 7.483.199,00 |
| 13.10.2025 | 4,14 | 4,37 | 3,96 | 4,37 | 6,85% | 5.958.649,00 |
| 10.10.2025 | 4,10 | 4,69 | 4,02 | 4,09 | 0,74% | 11.670.146,00 |
| 09.10.2025 | 4,20 | 4,25 | 3,99 | 4,06 | -1,46% | 2.638.071,00 |
| 08.10.2025 | 3,99 | 4,38 | 3,99 | 4,12 | 3,78% | 5.561.105,00 |
| 07.10.2025 | 4,09 | 4,64 | 3,91 | 3,97 | -2,70% | 8.567.324,00 |
| 06.10.2025 | 4,38 | 4,40 | 4,07 | 4,08 | -4,67% | 3.874.891,00 |
| 03.10.2025 | 4,07 | 4,42 | 4,07 | 4,28 | 5,94% | 7.131.854,00 |
| 02.10.2025 | 3,90 | 4,09 | 3,83 | 4,04 | 5,21% | 3.937.725,00 |
| 01.10.2025 | 3,77 | 4,12 | 3,77 | 3,84 | -0,52% | 5.138.021,00 |
| 30.09.2025 | 3,47 | 3,90 | 3,46 | 3,86 | 9,97% | 7.387.143,00 |
| 29.09.2025 | 3,45 | 3,54 | 3,33 | 3,51 | 2,63% | 2.893.412,00 |
| 26.09.2025 | 3,50 | 3,56 | 3,35 | 3,42 | -1,44% | 2.260.988,00 |
| 25.09.2025 | 3,60 | 3,65 | 3,37 | 3,47 | -7,22% | 4.014.096,00 |
| 24.09.2025 | 3,89 | 4,07 | 3,68 | 3,74 | -0,27% | 4.971.356,00 |
| 23.09.2025 | 3,39 | 4,00 | 3,39 | 3,75 | 11,61% | 13.405.658,00 |
| 22.09.2025 | 3,25 | 3,54 | 3,24 | 3,36 | 2,13% | 4.863.132,00 |
| 19.09.2025 | 3,31 | 3,36 | 3,27 | 3,29 | 0,00% | 2.946.695,00 |
| 18.09.2025 | 3,30 | 3,37 | 3,23 | 3,29 | 1,23% | 2.398.311,00 |
| 17.09.2025 | 3,28 | 3,43 | 3,24 | 3,25 | -0,91% | 4.456.663,00 |
| 16.09.2025 | 3,30 | 3,36 | 3,22 | 3,28 | 0,00% | 2.030.159,00 |
| 15.09.2025 | 3,35 | 3,46 | 3,23 | 3,28 | -0,91% | 2.806.654,00 |
| 12.09.2025 | 3,28 | 3,40 | 3,23 | 3,31 | 1,53% | 3.343.818,00 |
| 11.09.2025 | 3,14 | 3,42 | 3,13 | 3,26 | 4,15% | 4.043.977,00 |
| 10.09.2025 | 3,18 | 3,20 | 3,12 | 3,13 | -1,26% | 1.281.051,00 |
| 09.09.2025 | 3,20 | 3,24 | 3,14 | 3,17 | -2,46% | 1.125.684,00 |
| 08.09.2025 | 3,24 | 3,30 | 3,17 | 3,25 | 0,93% | 1.777.062,00 |
| 05.09.2025 | 3,12 | 3,25 | 3,06 | 3,22 | 4,55% | 2.182.419,00 |
| 04.09.2025 | 3,08 | 3,10 | 3,04 | 3,08 | 0,00% | 738.448,00 |
| 03.09.2025 | 3,07 | 3,15 | 3,06 | 3,08 | -0,32% | 1.494.405,00 |
| 02.09.2025 | 3,08 | 3,12 | 2,98 | 3,09 | -0,64% | 1.775.682,00 |
| 29.08.2025 | 3,15 | 3,15 | 3,07 | 3,11 | -0,64% | 1.599.440,00 |
| 28.08.2025 | 3,17 | 3,21 | 3,05 | 3,13 | 1,29% | 1.696.377,00 |
| 27.08.2025 | 3,14 | 3,16 | 3,08 | 3,09 | -1,59% | 2.454.945,00 |
| 26.08.2025 | 3,34 | 3,35 | 3,12 | 3,14 | -5,14% | 2.576.981,00 |
| 25.08.2025 | 3,18 | 3,48 | 3,18 | 3,31 | 5,08% | 6.133.818,00 |
| 22.08.2025 | 3,05 | 3,16 | 2,99 | 3,15 | 5,35% | 2.850.518,00 |
| 21.08.2025 | 2,95 | 3,02 | 2,94 | 2,99 | 0,34% | 1.240.338,00 |
| 20.08.2025 | 2,95 | 3,01 | 2,93 | 2,98 | 0,34% | 1.194.517,00 |
| 19.08.2025 | 3,03 | 3,03 | 2,92 | 2,97 | -1,00% | 1.761.035,00 |
| 18.08.2025 | 2,99 | 3,04 | 2,97 | 3,00 | 0,33% | 1.657.098,00 |
| 15.08.2025 | 3,01 | 3,08 | 2,96 | 2,99 | -0,99% | 1.788.056,00 |
| 14.08.2025 | 3,00 | 3,04 | 2,93 | 3,02 | -0,66% | 2.322.189,00 |
| 13.08.2025 | 3,06 | 3,08 | 2,92 | 3,04 | 1,67% | 4.022.409,00 |
| 12.08.2025 | 3,03 | 3,08 | 2,93 | 2,99 | 0,67% | 3.101.306,00 |
| 11.08.2025 | 3,09 | 3,10 | 2,92 | 2,97 | -4,19% | 4.387.782,00 |
| 08.08.2025 | 3,26 | 3,29 | 3,08 | 3,10 | -9,36% | 4.368.232,00 |
| 07.08.2025 | 3,80 | 3,90 | 3,36 | 3,42 | -9,52% | 6.402.107,00 |
| 06.08.2025 | 3,94 | 3,96 | 3,73 | 3,78 | -5,26% | 3.381.692,00 |
| 05.08.2025 | 3,94 | 3,99 | 3,86 | 3,99 | 2,84% | 2.071.636,00 |
| 04.08.2025 | 3,71 | 3,94 | 3,71 | 3,88 | 5,43% | 2.786.910,00 |
| 01.08.2025 | 3,67 | 3,78 | 3,56 | 3,68 | -3,16% | 2.480.382,00 |
| 31.07.2025 | 3,66 | 3,84 | 3,65 | 3,80 | 3,54% | 2.157.011,00 |
| 30.07.2025 | 3,69 | 3,79 | 3,61 | 3,67 | -1,87% | 1.981.922,00 |
| 29.07.2025 | 3,93 | 3,94 | 3,66 | 3,74 | -4,59% | 3.322.161,00 |
| 28.07.2025 | 4,16 | 4,18 | 3,87 | 3,92 | -5,31% | 3.120.361,00 |
| 25.07.2025 | 4,33 | 4,33 | 4,05 | 4,14 | -4,17% | 2.835.352,00 |
| 24.07.2025 | 4,46 | 4,46 | 4,21 | 4,32 | -2,70% | 3.042.482,00 |
| 23.07.2025 | 4,05 | 4,63 | 4,04 | 4,44 | 10,17% | 8.454.940,00 |
| 22.07.2025 | 4,34 | 4,53 | 3,93 | 4,03 | -6,50% | 6.936.151,00 |
| 21.07.2025 | 4,13 | 4,37 | 3,98 | 4,31 | 11,37% | 9.547.205,00 |
| 18.07.2025 | 3,69 | 4,14 | 3,58 | 3,87 | 3,48% | 8.709.849,00 |
| 17.07.2025 | 3,47 | 4,14 | 3,46 | 3,74 | 15,08% | 17.192.343,00 |
| 16.07.2025 | 3,16 | 3,29 | 3,09 | 3,25 | 2,85% | 2.590.552,00 |
| 15.07.2025 | 3,24 | 3,35 | 3,14 | 3,16 | -1,56% | 2.829.232,00 |
| 14.07.2025 | 3,14 | 3,23 | 3,09 | 3,21 | 2,88% | 2.187.865,00 |
| 11.07.2025 | 3,02 | 3,14 | 3,01 | 3,12 | 2,30% | 2.345.980,00 |
| 10.07.2025 | 2,91 | 3,07 | 2,89 | 3,05 | 4,81% | 2.988.408,00 |
| 09.07.2025 | 2,79 | 3,03 | 2,77 | 2,91 | 5,05% | 3.718.876,00 |
| 08.07.2025 | 2,77 | 2,87 | 2,77 | 2,77 | 0,00% | 2.178.746,00 |
| 07.07.2025 | 2,81 | 2,83 | 2,72 | 2,77 | -1,42% | 1.603.089,00 |
| 03.07.2025 | 2,85 | 2,86 | 2,78 | 2,81 | -0,71% | 1.104.620,00 |