2,763$
-5,69%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 6,51 | 6,77 | 6,36 | 6,38 | -1,85% | 1.684.378,00 |
| 26.12.2024 | 6,16 | 6,67 | 6,07 | 6,50 | 4,67% | 1.790.363,00 |
| 24.12.2024 | 6,15 | 6,22 | 5,94 | 6,21 | 1,47% | 595.958,00 |
| 23.12.2024 | 6,14 | 6,22 | 6,02 | 6,12 | 0,33% | 1.077.374,00 |
| 20.12.2024 | 5,90 | 6,36 | 5,88 | 6,10 | 2,01% | 2.884.855,00 |
| 19.12.2024 | 6,29 | 6,36 | 5,92 | 5,98 | -3,39% | 1.726.490,00 |
| 18.12.2024 | 6,64 | 6,76 | 6,04 | 6,19 | -5,78% | 2.405.445,00 |
| 17.12.2024 | 6,45 | 6,82 | 6,35 | 6,57 | 0,00% | 1.426.348,00 |
| 16.12.2024 | 6,45 | 6,68 | 6,16 | 6,57 | 1,39% | 2.405.826,00 |
| 13.12.2024 | 6,39 | 6,58 | 6,35 | 6,48 | 1,41% | 1.105.090,00 |
| 12.12.2024 | 6,41 | 6,62 | 6,35 | 6,39 | -1,54% | 863.722,00 |
| 11.12.2024 | 6,51 | 6,56 | 6,21 | 6,49 | 0,00% | 2.175.783,00 |
| 10.12.2024 | 6,51 | 6,62 | 6,37 | 6,49 | -1,22% | 1.004.389,00 |
| 09.12.2024 | 6,58 | 6,80 | 6,45 | 6,57 | 1,39% | 1.653.464,00 |
| 06.12.2024 | 6,44 | 6,58 | 6,25 | 6,48 | 2,86% | 1.860.429,00 |
| 05.12.2024 | 6,69 | 6,77 | 6,28 | 6,30 | -5,41% | 2.306.308,00 |
| 04.12.2024 | 6,76 | 6,76 | 6,51 | 6,66 | -0,45% | 1.929.248,00 |
| 03.12.2024 | 6,90 | 6,99 | 6,64 | 6,69 | -4,70% | 1.810.632,00 |
| 02.12.2024 | 7,46 | 7,59 | 6,96 | 7,02 | -3,84% | 1.874.769,00 |
| 29.11.2024 | 7,13 | 7,57 | 7,06 | 7,30 | 3,84% | 1.638.910,00 |
| 27.11.2024 | 7,20 | 7,46 | 6,93 | 7,03 | 0,29% | 1.591.544,00 |
| 26.11.2024 | 7,32 | 7,41 | 6,98 | 7,01 | -6,53% | 1.625.468,00 |
| 25.11.2024 | 7,47 | 8,00 | 7,10 | 7,50 | 4,90% | 3.654.099,00 |
| 22.11.2024 | 6,80 | 7,47 | 6,79 | 7,15 | 6,40% | 2.861.129,00 |
| 21.11.2024 | 6,75 | 6,88 | 6,57 | 6,72 | 0,60% | 1.340.231,00 |
| 20.11.2024 | 6,79 | 6,84 | 6,53 | 6,68 | -1,91% | 1.532.740,00 |
| 19.11.2024 | 6,81 | 6,96 | 6,58 | 6,81 | -2,16% | 1.164.528,00 |
| 18.11.2024 | 6,87 | 7,21 | 6,64 | 6,96 | 2,81% | 1.761.065,00 |
| 15.11.2024 | 6,60 | 6,95 | 6,59 | 6,77 | 2,89% | 1.296.411,00 |
| 14.11.2024 | 7,25 | 7,44 | 6,50 | 6,58 | -7,06% | 2.281.393,00 |
| 13.11.2024 | 7,34 | 8,19 | 7,07 | 7,08 | 0,28% | 4.184.536,00 |
| 12.11.2024 | 7,37 | 7,70 | 6,71 | 7,06 | -6,49% | 2.963.404,00 |
| 11.11.2024 | 6,45 | 7,70 | 6,38 | 7,55 | 21,38% | 6.090.546,00 |
| 08.11.2024 | 6,29 | 6,29 | 6,07 | 6,22 | -0,96% | 2.047.151,00 |
| 07.11.2024 | 6,25 | 6,67 | 6,20 | 6,28 | -11,80% | 4.233.975,00 |
| 06.11.2024 | 7,15 | 7,16 | 6,72 | 7,12 | 3,49% | 1.831.756,00 |