3,719$
1,06%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 3,60 | 3,93 | 3,52 | 3,72 | 1,09% | 5.749.094,00 |
| 22.05.2025 | 3,68 | 3,87 | 3,67 | 3,68 | -1,08% | 4.296.975,00 |
| 21.05.2025 | 4,00 | 4,00 | 3,64 | 3,72 | -7,69% | 6.581.868,00 |
| 20.05.2025 | 4,42 | 4,72 | 3,94 | 4,03 | -6,93% | 12.627.457,00 |
| 19.05.2025 | 4,88 | 5,59 | 4,27 | 4,33 | -9,79% | 24.776.521,00 |
| 16.05.2025 | 3,74 | 6,64 | 3,74 | 4,80 | 43,28% | 109.680.792,00 |
| 15.05.2025 | 3,50 | 3,50 | 3,19 | 3,35 | -5,63% | 5.635.076,00 |
| 14.05.2025 | 3,19 | 3,63 | 3,16 | 3,55 | 14,52% | 4.874.415,00 |
| 13.05.2025 | 3,20 | 3,24 | 3,10 | 3,10 | -1,90% | 1.167.631,00 |
| 12.05.2025 | 3,25 | 3,33 | 3,15 | 3,16 | 2,93% | 1.527.510,00 |
| 09.05.2025 | 3,18 | 3,21 | 3,04 | 3,07 | -2,23% | 1.010.967,00 |
| 08.05.2025 | 2,90 | 3,14 | 2,90 | 3,14 | 10,18% | 1.997.741,00 |
| 07.05.2025 | 2,86 | 2,90 | 2,82 | 2,85 | 0,35% | 715.343,00 |
| 06.05.2025 | 2,90 | 2,93 | 2,79 | 2,84 | -3,73% | 1.139.668,00 |
| 05.05.2025 | 2,90 | 3,03 | 2,87 | 2,95 | 2,08% | 1.134.784,00 |
| 02.05.2025 | 2,92 | 3,07 | 2,85 | 2,89 | 0,70% | 2.635.504,00 |
| 01.05.2025 | 2,94 | 3,00 | 2,83 | 2,87 | -0,69% | 962.555,00 |
| 30.04.2025 | 2,87 | 2,94 | 2,80 | 2,89 | -2,69% | 1.007.751,00 |
| 29.04.2025 | 3,10 | 3,10 | 2,94 | 2,97 | -2,62% | 1.101.894,00 |
| 28.04.2025 | 2,87 | 3,10 | 2,87 | 3,05 | 7,02% | 1.592.901,00 |
| 25.04.2025 | 2,85 | 2,91 | 2,77 | 2,85 | -1,04% | 1.052.248,00 |
| 24.04.2025 | 2,85 | 2,95 | 2,75 | 2,88 | 1,77% | 1.517.032,00 |
| 23.04.2025 | 2,65 | 2,95 | 2,65 | 2,83 | 10,55% | 2.568.987,00 |
| 22.04.2025 | 2,51 | 2,62 | 2,42 | 2,56 | 3,64% | 1.389.977,00 |
| 21.04.2025 | 2,58 | 2,58 | 2,42 | 2,47 | -2,37% | 1.074.709,00 |
| 17.04.2025 | 2,53 | 2,59 | 2,46 | 2,53 | 0,00% | 1.073.630,00 |
| 16.04.2025 | 2,53 | 2,61 | 2,46 | 2,53 | -1,56% | 939.058,00 |
| 15.04.2025 | 2,61 | 2,68 | 2,53 | 2,57 | -1,15% | 1.121.942,00 |
| 14.04.2025 | 2,66 | 2,73 | 2,57 | 2,60 | 0,78% | 1.342.146,00 |
| 11.04.2025 | 2,61 | 2,67 | 2,47 | 2,58 | 1,18% | 1.163.744,00 |
| 10.04.2025 | 2,60 | 2,68 | 2,46 | 2,55 | -3,77% | 1.237.103,00 |
| 09.04.2025 | 2,33 | 2,78 | 2,32 | 2,65 | 11,81% | 2.885.619,00 |
| 08.04.2025 | 2,69 | 2,73 | 2,32 | 2,37 | -5,95% | 1.416.330,00 |
| 07.04.2025 | 2,48 | 2,62 | 2,18 | 2,52 | -8,03% | 3.521.821,00 |
| 04.04.2025 | 2,67 | 2,77 | 2,53 | 2,74 | -1,08% | 1.937.250,00 |
| 03.04.2025 | 2,79 | 2,89 | 2,71 | 2,77 | -5,46% | 2.112.195,00 |
| 02.04.2025 | 2,81 | 2,97 | 2,80 | 2,93 | 3,90% | 2.171.056,00 |
| 01.04.2025 | 3,05 | 3,05 | 2,72 | 2,82 | -6,93% | 2.720.885,00 |
| 31.03.2025 | 2,95 | 3,03 | 2,85 | 3,03 | 0,66% | 1.199.969,00 |
| 28.03.2025 | 3,24 | 3,24 | 2,92 | 3,01 | -7,38% | 2.652.825,00 |
| 27.03.2025 | 3,55 | 3,55 | 3,23 | 3,25 | -9,22% | 2.130.843,00 |
| 26.03.2025 | 3,76 | 3,83 | 3,55 | 3,58 | -6,53% | 1.818.333,00 |
| 25.03.2025 | 4,08 | 4,09 | 3,77 | 3,83 | -5,20% | 1.771.596,00 |
| 24.03.2025 | 4,14 | 4,17 | 3,86 | 4,04 | -1,46% | 1.970.991,00 |
| 21.03.2025 | 4,15 | 4,32 | 4,02 | 4,10 | -3,76% | 2.933.446,00 |
| 20.03.2025 | 4,30 | 4,44 | 4,06 | 4,26 | -2,29% | 2.911.628,00 |
| 19.03.2025 | 3,95 | 4,43 | 3,82 | 4,36 | 15,34% | 7.559.910,00 |
| 18.03.2025 | 3,50 | 3,84 | 3,44 | 3,78 | 8,93% | 3.054.832,00 |
| 17.03.2025 | 3,30 | 3,56 | 3,26 | 3,47 | 7,43% | 1.978.731,00 |
| 14.03.2025 | 3,30 | 3,38 | 3,21 | 3,23 | -0,92% | 1.174.611,00 |
| 13.03.2025 | 3,20 | 3,45 | 3,07 | 3,26 | 1,24% | 1.493.395,00 |
| 12.03.2025 | 3,09 | 3,24 | 2,85 | 3,22 | 6,62% | 3.511.804,00 |
| 11.03.2025 | 3,00 | 3,16 | 2,97 | 3,02 | 2,37% | 1.951.455,00 |
| 10.03.2025 | 3,36 | 3,39 | 2,93 | 2,95 | -13,49% | 2.243.005,00 |
| 07.03.2025 | 3,38 | 3,45 | 3,29 | 3,41 | 1,49% | 946.600,00 |
| 06.03.2025 | 3,44 | 3,62 | 3,31 | 3,36 | -3,72% | 1.227.547,00 |
| 05.03.2025 | 3,45 | 3,62 | 3,36 | 3,49 | 2,65% | 1.540.271,00 |
| 04.03.2025 | 3,43 | 3,51 | 3,27 | 3,40 | -1,45% | 1.869.530,00 |
| 03.03.2025 | 3,91 | 3,94 | 3,45 | 3,45 | -9,21% | 1.478.244,00 |
| 28.02.2025 | 3,81 | 3,96 | 3,60 | 3,80 | -0,78% | 1.614.155,00 |
| 27.02.2025 | 4,17 | 4,50 | 3,83 | 3,83 | -0,26% | 3.224.229,00 |
| 26.02.2025 | 4,11 | 4,17 | 3,83 | 3,84 | -5,42% | 1.651.021,00 |
| 25.02.2025 | 4,05 | 4,11 | 3,96 | 4,06 | -1,46% | 1.712.560,00 |
| 24.02.2025 | 4,28 | 4,28 | 4,06 | 4,12 | -2,83% | 1.002.430,00 |
| 21.02.2025 | 4,47 | 4,49 | 4,20 | 4,24 | -4,29% | 1.091.181,00 |
| 20.02.2025 | 4,42 | 4,46 | 4,25 | 4,43 | 0,45% | 989.054,00 |
| 19.02.2025 | 4,57 | 4,64 | 4,41 | 4,41 | -3,29% | 991.118,00 |
| 18.02.2025 | 4,46 | 4,63 | 4,37 | 4,56 | 4,35% | 1.648.108,00 |
| 14.02.2025 | 4,32 | 4,46 | 4,23 | 4,37 | 2,34% | 905.533,00 |
| 13.02.2025 | 4,12 | 4,35 | 4,06 | 4,27 | 4,15% | 1.031.696,00 |
| 12.02.2025 | 4,02 | 4,21 | 4,00 | 4,10 | 0,00% | 1.114.160,00 |
| 11.02.2025 | 4,32 | 4,32 | 4,05 | 4,10 | -4,43% | 1.324.776,00 |
| 10.02.2025 | 4,27 | 4,43 | 4,13 | 4,29 | 0,00% | 2.083.691,00 |
| 07.02.2025 | 4,50 | 4,58 | 4,23 | 4,29 | -4,67% | 1.984.428,00 |
| 06.02.2025 | 4,55 | 4,65 | 4,46 | 4,50 | -1,32% | 1.236.980,00 |
| 05.02.2025 | 4,79 | 4,81 | 4,55 | 4,56 | -4,00% | 1.162.503,00 |
| 04.02.2025 | 4,58 | 4,81 | 4,49 | 4,75 | 4,17% | 1.607.618,00 |
| 03.02.2025 | 4,53 | 4,66 | 4,46 | 4,56 | -4,20% | 1.098.454,00 |
| 31.01.2025 | 4,78 | 5,02 | 4,66 | 4,76 | 0,42% | 1.824.307,00 |
| 30.01.2025 | 4,56 | 4,85 | 4,52 | 4,74 | 5,33% | 2.060.941,00 |
| 29.01.2025 | 4,58 | 4,60 | 4,39 | 4,50 | -1,75% | 2.142.614,00 |
| 28.01.2025 | 5,02 | 5,06 | 4,56 | 4,58 | -8,22% | 3.294.372,00 |
| 27.01.2025 | 5,22 | 5,42 | 4,91 | 4,99 | -6,90% | 3.684.872,00 |
| 24.01.2025 | 5,40 | 5,74 | 5,30 | 5,36 | -0,19% | 2.562.206,00 |
| 23.01.2025 | 5,34 | 5,49 | 5,19 | 5,37 | 0,00% | 1.526.929,00 |
| 22.01.2025 | 5,51 | 5,57 | 5,33 | 5,37 | -2,19% | 2.506.600,00 |
| 21.01.2025 | 5,32 | 5,71 | 5,10 | 5,49 | 6,60% | 5.199.920,00 |
| 17.01.2025 | 5,38 | 5,38 | 5,06 | 5,15 | -2,46% | 2.189.479,00 |
| 16.01.2025 | 5,32 | 5,42 | 5,26 | 5,28 | 0,00% | 1.289.750,00 |
| 15.01.2025 | 5,50 | 5,52 | 5,28 | 5,28 | -0,75% | 2.020.460,00 |
| 14.01.2025 | 5,60 | 5,65 | 5,31 | 5,32 | -2,74% | 1.078.450,00 |
| 13.01.2025 | 5,69 | 5,69 | 5,23 | 5,47 | -5,85% | 2.288.696,00 |
| 10.01.2025 | 5,83 | 5,89 | 5,55 | 5,81 | -1,53% | 1.961.366,00 |
| 08.01.2025 | 6,10 | 6,12 | 5,81 | 5,90 | -5,45% | 2.119.934,00 |
| 07.01.2025 | 6,56 | 6,60 | 6,18 | 6,24 | -2,95% | 1.036.573,00 |
| 06.01.2025 | 6,70 | 6,74 | 6,43 | 6,43 | -1,53% | 1.120.798,00 |
| 03.01.2025 | 6,10 | 6,67 | 6,04 | 6,53 | 7,76% | 2.500.516,00 |
| 02.01.2025 | 6,01 | 6,19 | 5,90 | 6,06 | 3,06% | 1.364.444,00 |
| 31.12.2024 | 6,07 | 6,22 | 5,82 | 5,88 | -1,67% | 1.671.757,00 |
| 30.12.2024 | 6,18 | 6,24 | 5,82 | 5,98 | -6,27% | 2.371.682,00 |