2,941$
17,18%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,54 | 3,03 | 2,52 | 2,94 | 17,13% | 16.260.395,00 |
| 07.05.2026 | 2,64 | 2,65 | 2,50 | 2,51 | -5,64% | 4.679.308,00 |
| 06.05.2026 | 2,47 | 2,66 | 2,46 | 2,66 | 8,57% | 4.720.200,00 |
| 05.05.2026 | 2,54 | 2,55 | 2,40 | 2,45 | -2,78% | 4.497.069,00 |
| 04.05.2026 | 2,61 | 2,62 | 2,50 | 2,52 | -4,91% | 4.981.944,00 |
| 01.05.2026 | 2,39 | 2,66 | 2,37 | 2,65 | 11,34% | 12.278.896,00 |
| 30.04.2026 | 2,42 | 2,44 | 2,38 | 2,38 | 2,15% | 3.600.636,00 |
| 29.04.2026 | 2,38 | 2,39 | 2,27 | 2,33 | -2,10% | 6.345.262,00 |
| 28.04.2026 | 2,51 | 2,53 | 2,38 | 2,38 | -6,30% | 6.496.232,00 |
| 27.04.2026 | 2,58 | 2,59 | 2,48 | 2,54 | -1,55% | 5.343.278,00 |
| 24.04.2026 | 2,72 | 2,73 | 2,55 | 2,58 | -4,80% | 10.890.922,00 |
| 23.04.2026 | 2,88 | 2,89 | 2,68 | 2,71 | -6,55% | 7.142.279,00 |
| 22.04.2026 | 2,98 | 3,09 | 2,86 | 2,90 | -0,68% | 10.630.206,00 |
| 21.04.2026 | 2,93 | 3,09 | 2,90 | 2,92 | 0,00% | 13.624.312,00 |
| 20.04.2026 | 2,89 | 2,95 | 2,86 | 2,92 | -0,34% | 8.227.863,00 |
| 17.04.2026 | 3,06 | 3,09 | 2,93 | 2,93 | -4,25% | 8.904.255,00 |
| 16.04.2026 | 2,81 | 3,10 | 2,75 | 3,06 | 8,13% | 9.143.445,00 |
| 15.04.2026 | 2,88 | 2,89 | 2,72 | 2,83 | -2,08% | 8.193.436,00 |
| 14.04.2026 | 3,06 | 3,09 | 2,85 | 2,89 | -3,34% | 7.404.179,00 |
| 13.04.2026 | 2,94 | 3,07 | 2,82 | 2,99 | -0,99% | 9.761.535,00 |
| 10.04.2026 | 3,00 | 3,30 | 2,99 | 3,02 | 1,68% | 14.402.275,00 |
| 09.04.2026 | 2,92 | 3,12 | 2,83 | 2,97 | 0,00% | 7.097.476,00 |
| 08.04.2026 | 3,30 | 3,32 | 2,91 | 2,97 | -0,67% | 12.662.321,00 |
| 07.04.2026 | 3,04 | 3,15 | 2,74 | 2,99 | -2,61% | 19.576.484,00 |
| 06.04.2026 | 2,71 | 3,09 | 2,68 | 3,07 | 24,80% | 34.917.670,00 |
| 02.04.2026 | 2,35 | 2,59 | 2,26 | 2,46 | 2,50% | 6.565.395,00 |
| 01.04.2026 | 2,56 | 2,58 | 2,35 | 2,40 | -1,23% | 6.323.349,00 |
| 31.03.2026 | 2,42 | 2,77 | 2,30 | 2,43 | 11,98% | 22.608.558,00 |
| 30.03.2026 | 2,30 | 2,31 | 2,13 | 2,17 | -3,98% | 6.257.294,00 |
| 27.03.2026 | 2,37 | 2,40 | 2,25 | 2,26 | -5,44% | 2.300.038,00 |
| 26.03.2026 | 2,48 | 2,48 | 2,37 | 2,39 | -5,16% | 2.443.347,00 |
| 25.03.2026 | 2,43 | 2,65 | 2,43 | 2,52 | 5,88% | 3.815.759,00 |
| 24.03.2026 | 2,43 | 2,49 | 2,38 | 2,38 | -1,65% | 1.491.932,00 |
| 23.03.2026 | 2,47 | 2,50 | 2,42 | 2,42 | -0,41% | 1.660.521,00 |
| 20.03.2026 | 2,51 | 2,54 | 2,40 | 2,43 | -2,80% | 2.418.364,00 |
| 19.03.2026 | 2,53 | 2,57 | 2,46 | 2,50 | -3,10% | 1.718.803,00 |
| 18.03.2026 | 2,62 | 2,67 | 2,56 | 2,58 | -2,64% | 1.262.862,00 |
| 17.03.2026 | 2,50 | 2,70 | 2,48 | 2,65 | 6,85% | 2.291.866,00 |
| 16.03.2026 | 2,49 | 2,53 | 2,45 | 2,48 | 1,22% | 1.294.543,00 |
| 13.03.2026 | 2,53 | 2,54 | 2,45 | 2,45 | -2,39% | 1.532.335,00 |
| 12.03.2026 | 2,53 | 2,59 | 2,50 | 2,51 | -1,57% | 1.396.715,00 |
| 11.03.2026 | 2,54 | 2,56 | 2,50 | 2,55 | 2,00% | 1.304.941,00 |
| 10.03.2026 | 2,54 | 2,57 | 2,50 | 2,50 | -1,57% | 1.203.687,00 |
| 09.03.2026 | 2,49 | 2,56 | 2,43 | 2,54 | 0,79% | 1.347.439,00 |
| 06.03.2026 | 2,52 | 2,58 | 2,50 | 2,52 | -1,56% | 1.403.179,00 |
| 05.03.2026 | 2,59 | 2,67 | 2,52 | 2,56 | -1,92% | 1.544.268,00 |
| 04.03.2026 | 2,57 | 2,62 | 2,53 | 2,61 | 2,76% | 1.685.705,00 |
| 03.03.2026 | 2,52 | 2,61 | 2,52 | 2,54 | -2,31% | 1.961.859,00 |
| 02.03.2026 | 2,49 | 2,64 | 2,45 | 2,60 | 1,96% | 2.634.089,00 |
| 27.02.2026 | 2,62 | 2,62 | 2,50 | 2,55 | -3,41% | 1.376.776,00 |
| 26.02.2026 | 2,61 | 2,65 | 2,55 | 2,64 | 2,33% | 1.972.803,00 |
| 25.02.2026 | 2,59 | 2,63 | 2,53 | 2,58 | 1,18% | 1.904.749,00 |
| 24.02.2026 | 2,43 | 2,61 | 2,41 | 2,55 | 4,94% | 1.968.587,00 |
| 23.02.2026 | 2,42 | 2,46 | 2,39 | 2,43 | -1,22% | 1.491.240,00 |
| 20.02.2026 | 2,52 | 2,59 | 2,46 | 2,46 | -3,53% | 1.499.838,00 |
| 19.02.2026 | 2,48 | 2,57 | 2,43 | 2,55 | 2,00% | 1.544.979,00 |
| 18.02.2026 | 2,52 | 2,58 | 2,48 | 2,50 | 0,00% | 1.711.166,00 |
| 17.02.2026 | 2,54 | 2,54 | 2,46 | 2,50 | -2,34% | 1.239.101,00 |
| 13.02.2026 | 2,57 | 2,65 | 2,53 | 2,56 | 0,39% | 1.918.758,00 |
| 12.02.2026 | 2,65 | 2,65 | 2,48 | 2,55 | -2,67% | 2.118.766,00 |
| 11.02.2026 | 2,74 | 2,76 | 2,56 | 2,62 | -3,32% | 2.710.655,00 |
| 10.02.2026 | 2,70 | 2,78 | 2,65 | 2,71 | 0,37% | 2.395.555,00 |
| 09.02.2026 | 2,58 | 2,71 | 2,52 | 2,70 | 6,72% | 3.437.618,00 |
| 06.02.2026 | 2,40 | 2,57 | 2,40 | 2,53 | 7,66% | 3.672.822,00 |
| 05.02.2026 | 2,50 | 2,56 | 2,34 | 2,35 | -8,56% | 4.411.552,00 |
| 04.02.2026 | 2,75 | 2,75 | 2,52 | 2,57 | -5,51% | 4.134.794,00 |
| 03.02.2026 | 2,75 | 2,83 | 2,60 | 2,72 | 1,49% | 4.151.593,00 |
| 02.02.2026 | 2,80 | 2,82 | 2,68 | 2,68 | -5,96% | 4.550.132,00 |
| 30.01.2026 | 2,93 | 2,96 | 2,82 | 2,85 | -2,73% | 4.197.230,00 |
| 29.01.2026 | 3,05 | 3,05 | 2,87 | 2,93 | -3,30% | 5.516.868,00 |
| 28.01.2026 | 3,16 | 3,17 | 3,02 | 3,03 | -3,81% | 3.882.381,00 |
| 27.01.2026 | 3,02 | 3,18 | 3,00 | 3,15 | 4,65% | 4.482.808,00 |
| 26.01.2026 | 3,06 | 3,07 | 2,98 | 3,01 | -1,95% | 3.881.396,00 |
| 23.01.2026 | 3,20 | 3,21 | 3,05 | 3,07 | -3,46% | 3.527.251,00 |
| 22.01.2026 | 3,03 | 3,26 | 3,02 | 3,18 | 6,00% | 8.201.340,00 |
| 21.01.2026 | 3,02 | 3,11 | 2,87 | 3,00 | 0,00% | 6.058.369,00 |
| 20.01.2026 | 3,06 | 3,22 | 2,98 | 3,00 | -3,19% | 6.127.794,00 |
| 19.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,03% | - |
| 16.01.2026 | 3,08 | 3,32 | 3,07 | 3,10 | 2,31% | 6.085.824,00 |
| 15.01.2026 | 3,09 | 3,10 | 3,02 | 3,03 | -1,94% | 3.450.270,00 |
| 14.01.2026 | 3,07 | 3,17 | 3,03 | 3,09 | 0,65% | 4.490.674,00 |
| 13.01.2026 | 3,23 | 3,25 | 3,05 | 3,07 | -3,76% | 3.645.193,00 |
| 12.01.2026 | 3,17 | 3,22 | 3,04 | 3,19 | 0,31% | 4.962.254,00 |
| 09.01.2026 | 3,19 | 3,34 | 3,16 | 3,18 | 0,95% | 5.222.676,00 |
| 08.01.2026 | 3,18 | 3,29 | 3,11 | 3,15 | -0,63% | 4.087.117,00 |
| 07.01.2026 | 3,32 | 3,32 | 3,16 | 3,17 | -5,37% | 3.718.138,00 |
| 06.01.2026 | 3,29 | 3,36 | 3,17 | 3,35 | 3,08% | 5.226.583,00 |
| 05.01.2026 | 3,31 | 3,37 | 3,23 | 3,25 | -1,22% | 4.267.541,00 |
| 02.01.2026 | 3,28 | 3,34 | 3,16 | 3,29 | 2,49% | 3.250.521,00 |
| 31.12.2025 | 3,28 | 3,29 | 3,15 | 3,21 | -2,73% | 3.219.908,00 |
| 30.12.2025 | 3,16 | 3,33 | 3,16 | 3,30 | 4,76% | 4.130.234,00 |
| 29.12.2025 | 3,10 | 3,22 | 3,08 | 3,15 | -0,32% | 3.757.504,00 |
| 26.12.2025 | 3,32 | 3,32 | 3,10 | 3,16 | -5,39% | 6.629.709,00 |
| 24.12.2025 | 3,64 | 3,64 | 3,28 | 3,34 | -5,11% | 4.497.161,00 |
| 23.12.2025 | 3,76 | 3,80 | 3,52 | 3,52 | -4,86% | 5.446.403,00 |
| 22.12.2025 | 3,58 | 4,04 | 3,54 | 3,70 | 5,71% | 11.622.321,00 |
| 19.12.2025 | 3,29 | 3,60 | 3,27 | 3,50 | 6,71% | 7.782.491,00 |
| 18.12.2025 | 3,34 | 3,42 | 3,26 | 3,28 | 2,18% | 5.103.067,00 |
| 17.12.2025 | 3,20 | 3,38 | 3,04 | 3,21 | 3,55% | 7.739.074,00 |
| 16.12.2025 | 3,05 | 3,19 | 2,93 | 3,10 | 2,65% | 5.526.316,00 |