3,940$
3,14%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,85 | 3,99 | 3,84 | 3,92 | 2,62% | 550.242,00 |
| 16.03.2026 | 3,80 | 3,89 | 3,75 | 3,82 | 2,14% | 438.980,00 |
| 13.03.2026 | 3,91 | 3,96 | 3,71 | 3,74 | -2,09% | 700.950,00 |
| 12.03.2026 | 3,97 | 4,04 | 3,81 | 3,82 | -4,98% | 739.941,00 |
| 11.03.2026 | 4,02 | 4,12 | 3,94 | 4,02 | 0,50% | 391.729,00 |
| 10.03.2026 | 4,13 | 4,19 | 4,00 | 4,00 | -1,72% | 1.476,00 |
| 09.03.2026 | 3,92 | 4,07 | 3,85 | 4,07 | 1,50% | 1.476,00 |
| 06.03.2026 | 4,01 | 4,21 | 3,98 | 4,01 | -2,91% | 1.476,00 |
| 05.03.2026 | 4,07 | 4,27 | 4,01 | 4,13 | 0,24% | 1.476,00 |
| 04.03.2026 | 4,08 | 4,25 | 4,04 | 4,12 | 2,23% | 1.476,00 |
| 03.03.2026 | 4,16 | 4,22 | 3,96 | 4,03 | -6,06% | 1.476,00 |
| 02.03.2026 | 4,10 | 4,35 | 4,08 | 4,29 | 1,18% | 1.476,00 |
| 27.02.2026 | 4,20 | 4,26 | 4,12 | 4,24 | -2,30% | 1.476,00 |
| 26.02.2026 | 4,12 | 4,38 | 4,11 | 4,34 | 4,83% | 1.476,00 |
| 25.02.2026 | 4,20 | 4,27 | 4,09 | 4,14 | -0,96% | 1.476,00 |
| 24.02.2026 | 4,04 | 4,19 | 4,00 | 4,18 | 2,70% | 1.476,00 |
| 23.02.2026 | 4,15 | 4,20 | 3,96 | 4,07 | -7,50% | 1.476,00 |
| 20.02.2026 | 4,52 | 4,66 | 4,40 | 4,40 | -4,35% | 721.926,00 |
| 19.02.2026 | 4,44 | 4,72 | 4,36 | 4,60 | 2,45% | 525.205,00 |
| 18.02.2026 | 4,47 | 4,64 | 4,44 | 4,49 | 0,67% | 515.758,00 |
| 17.02.2026 | 4,41 | 4,56 | 4,25 | 4,46 | 1,59% | 673.446,00 |
| 13.02.2026 | 4,34 | 4,54 | 4,30 | 4,39 | 3,05% | 758.483,00 |
| 12.02.2026 | 4,50 | 4,57 | 4,24 | 4,26 | -4,91% | 1.042.056,00 |
| 11.02.2026 | 4,67 | 4,70 | 4,36 | 4,48 | -3,24% | 1.075.361,00 |
| 10.02.2026 | 4,85 | 5,00 | 4,63 | 4,63 | -4,14% | 1.184.921,00 |
| 09.02.2026 | 4,46 | 4,84 | 4,40 | 4,83 | 6,62% | 1.062.102,00 |
| 06.02.2026 | 4,28 | 4,59 | 4,28 | 4,53 | 11,58% | 1.413.765,00 |
| 05.02.2026 | 4,33 | 4,41 | 4,05 | 4,06 | -8,76% | 1.358.316,00 |
| 04.02.2026 | 4,71 | 4,72 | 4,33 | 4,45 | -4,91% | 1.452.282,00 |
| 03.02.2026 | 4,77 | 4,88 | 4,52 | 4,68 | -0,64% | 1.475.241,00 |
| 02.02.2026 | 4,74 | 4,89 | 4,66 | 4,71 | 0,00% | 1.107.773,00 |
| 30.01.2026 | 4,80 | 5,06 | 4,71 | 4,71 | -4,27% | 1.287.620,00 |
| 29.01.2026 | 5,05 | 5,05 | 4,78 | 4,92 | -3,34% | 1.804.116,00 |
| 28.01.2026 | 5,41 | 5,41 | 5,03 | 5,09 | -4,86% | 1.968.351,00 |
| 27.01.2026 | 5,35 | 5,48 | 5,18 | 5,35 | 0,94% | 1.513.365,00 |
| 26.01.2026 | 5,60 | 5,60 | 5,24 | 5,30 | -5,36% | 2.473.420,00 |
| 23.01.2026 | 5,83 | 5,86 | 5,58 | 5,60 | -2,61% | 1.098.187,00 |
| 22.01.2026 | 5,84 | 6,00 | 5,72 | 5,75 | -0,35% | 1.119.630,00 |
| 21.01.2026 | 5,81 | 5,97 | 5,41 | 5,77 | 0,52% | 1.324.260,00 |
| 20.01.2026 | 5,80 | 6,09 | 5,66 | 5,74 | -5,12% | 1.700.112,00 |
| 16.01.2026 | 6,04 | 6,30 | 5,99 | 6,05 | 0,50% | 1.438.091,00 |
| 15.01.2026 | 6,29 | 6,32 | 6,02 | 6,02 | -4,60% | 1.395.402,00 |
| 14.01.2026 | 6,13 | 6,39 | 6,00 | 6,31 | 2,44% | 1.279.173,00 |
| 13.01.2026 | 6,63 | 6,69 | 6,14 | 6,16 | -7,78% | 1.649.159,00 |
| 12.01.2026 | 6,55 | 6,85 | 6,31 | 6,68 | 1,21% | 1.872.091,00 |
| 09.01.2026 | 6,58 | 6,70 | 6,33 | 6,60 | 1,54% | 1.903.210,00 |
| 08.01.2026 | 6,20 | 6,79 | 6,12 | 6,50 | 4,33% | 2.396.343,00 |
| 07.01.2026 | 6,23 | 6,57 | 6,03 | 6,23 | 1,47% | 2.610.330,00 |
| 06.01.2026 | 6,14 | 6,29 | 5,91 | 6,14 | 0,82% | 1.471.534,00 |
| 05.01.2026 | 5,99 | 6,28 | 5,71 | 6,09 | 4,46% | 2.554.763,00 |
| 02.01.2026 | 5,51 | 5,89 | 5,38 | 5,83 | 9,38% | 1.566.432,00 |
| 31.12.2025 | 5,27 | 5,45 | 5,25 | 5,33 | 0,95% | 1.160.335,00 |
| 30.12.2025 | 5,27 | 5,45 | 5,24 | 5,28 | 0,57% | 926.663,00 |
| 29.12.2025 | 5,40 | 5,45 | 5,21 | 5,25 | -4,55% | 1.305.368,00 |
| 26.12.2025 | 5,55 | 5,55 | 5,30 | 5,50 | 0,18% | 860.492,00 |
| 24.12.2025 | 5,60 | 5,60 | 5,40 | 5,49 | 0,73% | 402.204,00 |
| 23.12.2025 | 5,57 | 5,73 | 5,37 | 5,45 | -4,39% | 1.172.937,00 |
| 22.12.2025 | 5,62 | 6,06 | 5,61 | 5,70 | 2,52% | 1.524.142,00 |
| 19.12.2025 | 5,32 | 5,58 | 5,28 | 5,56 | 5,50% | 1.509.474,00 |
| 18.12.2025 | 5,24 | 5,49 | 5,22 | 5,27 | 3,54% | 1.690.108,00 |
| 17.12.2025 | 5,68 | 5,80 | 5,03 | 5,09 | -10,54% | 2.111.528,00 |
| 16.12.2025 | 5,48 | 5,75 | 5,42 | 5,69 | 1,79% | 1.450.463,00 |
| 15.12.2025 | 5,94 | 6,11 | 5,59 | 5,59 | -2,95% | 1.645.084,00 |
| 12.12.2025 | 6,10 | 6,19 | 5,71 | 5,76 | -5,42% | 2.104.393,00 |
| 11.12.2025 | 5,98 | 6,14 | 5,60 | 6,09 | 1,00% | 2.811.825,00 |
| 10.12.2025 | 7,30 | 7,33 | 5,94 | 6,03 | -17,17% | 6.376.237,00 |
| 09.12.2025 | 6,60 | 7,30 | 6,46 | 7,28 | 8,33% | 3.112.148,00 |
| 08.12.2025 | 6,87 | 6,96 | 6,31 | 6,72 | -0,74% | 3.550.569,00 |
| 05.12.2025 | 6,50 | 7,05 | 6,36 | 6,77 | 3,04% | 3.499.506,00 |
| 04.12.2025 | 5,70 | 6,68 | 5,65 | 6,57 | 15,06% | 6.320.888,00 |
| 03.12.2025 | 5,04 | 5,77 | 4,90 | 5,71 | 15,35% | 3.674.236,00 |
| 02.12.2025 | 4,58 | 5,05 | 4,58 | 4,95 | 9,51% | 2.673.524,00 |
| 01.12.2025 | 4,40 | 4,55 | 4,27 | 4,52 | 0,44% | 1.343.500,00 |
| 28.11.2025 | 4,44 | 4,56 | 4,43 | 4,50 | 2,51% | 722.327,00 |
| 26.11.2025 | 4,29 | 4,50 | 4,25 | 4,39 | 3,54% | 1.387.793,00 |
| 25.11.2025 | 4,30 | 4,30 | 4,12 | 4,24 | -1,40% | 1.151.303,00 |
| 24.11.2025 | 4,00 | 4,33 | 3,95 | 4,30 | 8,59% | 1.743.914,00 |
| 21.11.2025 | 3,88 | 3,98 | 3,71 | 3,96 | 2,59% | 2.151.139,00 |
| 20.11.2025 | 4,09 | 4,26 | 3,85 | 3,86 | -1,78% | 1.382.876,00 |
| 19.11.2025 | 4,06 | 4,14 | 3,90 | 3,93 | -2,24% | 988.285,00 |
| 18.11.2025 | 3,90 | 4,12 | 3,81 | 4,02 | 2,03% | 1.935.938,00 |
| 17.11.2025 | 4,03 | 4,11 | 3,87 | 3,94 | -3,43% | 2.078.229,00 |
| 14.11.2025 | 3,88 | 4,21 | 3,88 | 4,08 | -0,49% | 1.527.458,00 |
| 13.11.2025 | 4,25 | 4,26 | 4,06 | 4,10 | -4,65% | 1.393.009,00 |
| 12.11.2025 | 4,40 | 4,48 | 4,15 | 4,30 | -1,83% | 1.557.133,00 |
| 11.11.2025 | 4,30 | 4,40 | 4,19 | 4,38 | 2,34% | 1.293.059,00 |
| 10.11.2025 | 4,51 | 4,56 | 4,21 | 4,28 | -2,06% | 1.595.862,00 |
| 07.11.2025 | 4,09 | 4,44 | 3,93 | 4,37 | 3,80% | 2.779.245,00 |
| 06.11.2025 | 4,51 | 4,53 | 4,21 | 4,21 | -3,88% | 2.128.069,00 |
| 05.11.2025 | 4,29 | 4,42 | 4,13 | 4,38 | 3,06% | 1.594.471,00 |
| 04.11.2025 | 4,24 | 4,68 | 4,23 | 4,25 | -4,28% | 1.521.820,00 |
| 03.11.2025 | 4,50 | 4,51 | 4,30 | 4,44 | -1,55% | 1.169.124,00 |
| 31.10.2025 | 4,27 | 4,62 | 4,23 | 4,51 | 6,37% | 1.972.096,00 |
| 30.10.2025 | 4,28 | 4,35 | 4,19 | 4,24 | -3,64% | 1.695.424,00 |
| 29.10.2025 | 4,35 | 4,50 | 4,27 | 4,40 | 1,15% | 2.141.120,00 |
| 28.10.2025 | 4,67 | 4,67 | 4,31 | 4,35 | -6,45% | 1.898.798,00 |
| 27.10.2025 | 4,87 | 4,87 | 4,61 | 4,65 | -2,11% | 1.338.173,00 |
| 24.10.2025 | 4,85 | 4,90 | 4,74 | 4,75 | 0,21% | 1.063.605,00 |
| 23.10.2025 | 4,70 | 4,77 | 4,65 | 4,74 | 1,50% | 1.092.159,00 |
| 22.10.2025 | 4,79 | 4,79 | 4,52 | 4,67 | -3,71% | 1.973.273,00 |