2,710$
-3,56%
Echtzeit-Aktienkurs Vertical Aerospace Ltd.
Bid:
Ask:
Aktienkurse zur Vertical Aerospace Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,81 | 2,84 | 2,60 | 2,70 | -3,91% | 2.993.235,00 |
| 28.05.2026 | 2,76 | 2,94 | 2,76 | 2,81 | 1,81% | 6.457.092,00 |
| 27.05.2026 | 2,75 | 2,86 | 2,69 | 2,76 | 1,10% | 3.956.241,00 |
| 26.05.2026 | 2,72 | 2,88 | 2,64 | 2,73 | 4,20% | 5.944.179,00 |
| 22.05.2026 | 2,64 | 2,75 | 2,62 | 2,62 | 0,38% | 3.516.483,00 |
| 21.05.2026 | 2,38 | 2,63 | 2,33 | 2,61 | 9,66% | 2.685.827,00 |
| 20.05.2026 | 2,36 | 2,45 | 2,31 | 2,38 | 1,28% | 1.898.305,00 |
| 19.05.2026 | 2,42 | 2,45 | 2,27 | 2,35 | -3,29% | 2.183.722,00 |
| 18.05.2026 | 2,56 | 2,63 | 2,38 | 2,43 | -4,71% | 2.721.688,00 |
| 15.05.2026 | 2,59 | 2,64 | 2,51 | 2,55 | -5,20% | 1.458.116,00 |
| 14.05.2026 | 2,60 | 2,72 | 2,46 | 2,69 | 4,26% | 2.568.114,00 |
| 13.05.2026 | 2,55 | 2,68 | 2,46 | 2,58 | 1,18% | 1.952.229,00 |
| 12.05.2026 | 2,60 | 2,63 | 2,43 | 2,55 | -3,77% | 2.989.618,00 |
| 11.05.2026 | 2,76 | 2,85 | 2,63 | 2,65 | -5,69% | 3.409.759,00 |
| 08.05.2026 | 2,69 | 2,83 | 2,57 | 2,81 | 4,85% | 3.273.633,00 |
| 07.05.2026 | 2,71 | 2,81 | 2,57 | 2,68 | -1,47% | 2.908.879,00 |
| 06.05.2026 | 2,45 | 2,80 | 2,43 | 2,72 | 13,81% | 10.735.799,00 |
| 05.05.2026 | 2,40 | 2,47 | 2,33 | 2,39 | 1,27% | 2.490.262,00 |
| 04.05.2026 | 2,39 | 2,58 | 2,36 | 2,36 | -2,88% | 2.512.147,00 |
| 01.05.2026 | 2,33 | 2,45 | 2,28 | 2,43 | 3,85% | 1.874.692,00 |
| 30.04.2026 | 2,26 | 2,36 | 2,25 | 2,34 | 4,46% | 2.105.838,00 |
| 29.04.2026 | 2,35 | 2,35 | 2,20 | 2,24 | -4,68% | 2.589.466,00 |
| 28.04.2026 | 2,34 | 2,39 | 2,31 | 2,35 | -1,26% | 1.356.912,00 |
| 27.04.2026 | 2,40 | 2,48 | 2,29 | 2,38 | 0,42% | 3.383.591,00 |
| 24.04.2026 | 2,50 | 2,51 | 2,34 | 2,37 | -4,05% | 1.672.122,00 |
| 23.04.2026 | 2,70 | 2,70 | 2,40 | 2,47 | -8,18% | 3.658.397,00 |
| 22.04.2026 | 2,74 | 2,88 | 2,65 | 2,69 | 1,13% | 2.223.022,00 |
| 21.04.2026 | 2,84 | 2,91 | 2,66 | 2,66 | -6,99% | 3.529.893,00 |
| 20.04.2026 | 2,98 | 3,06 | 2,81 | 2,86 | -4,35% | 3.886.429,00 |
| 17.04.2026 | 3,38 | 3,42 | 2,93 | 2,99 | -10,48% | 10.466.668,00 |
| 16.04.2026 | 3,01 | 3,55 | 2,89 | 3,34 | 25,56% | 17.219.045,00 |
| 15.04.2026 | 2,68 | 2,76 | 2,60 | 2,66 | 1,14% | 3.110.066,00 |
| 14.04.2026 | 2,51 | 2,67 | 2,50 | 2,63 | 7,79% | 2.285.569,00 |
| 13.04.2026 | 2,30 | 2,46 | 2,24 | 2,44 | 4,27% | 2.085.394,00 |
| 10.04.2026 | 2,31 | 2,46 | 2,31 | 2,34 | 1,74% | 1.601.876,00 |
| 09.04.2026 | 2,45 | 2,56 | 2,28 | 2,30 | -7,26% | 2.973.525,00 |
| 08.04.2026 | 2,44 | 2,56 | 2,29 | 2,48 | 13,76% | 6.728.641,00 |
| 07.04.2026 | 2,29 | 2,32 | 2,11 | 2,18 | -5,63% | 3.153.854,00 |
| 06.04.2026 | 2,36 | 2,45 | 2,26 | 2,31 | 1,32% | 4.417.509,00 |
| 02.04.2026 | 2,15 | 2,38 | 2,07 | 2,28 | 0,88% | 2.651.088,00 |
| 01.04.2026 | 2,36 | 2,49 | 2,17 | 2,26 | 2,26% | 7.595.784,00 |
| 31.03.2026 | 2,02 | 2,27 | 2,02 | 2,21 | 9,41% | 12.370.513,00 |
| 30.03.2026 | 2,18 | 2,24 | 1,90 | 2,02 | -1,94% | 8.719.059,00 |
| 27.03.2026 | 2,38 | 2,42 | 2,01 | 2,06 | -13,81% | 3.602.523,00 |
| 26.03.2026 | 2,57 | 2,60 | 2,32 | 2,39 | -9,81% | 2.779.419,00 |
| 25.03.2026 | 2,92 | 3,07 | 2,55 | 2,65 | -7,99% | 3.390.428,00 |
| 24.03.2026 | 3,49 | 3,57 | 2,81 | 2,88 | -18,18% | 3.262.222,00 |
| 23.03.2026 | 3,61 | 3,70 | 3,50 | 3,52 | -1,95% | 1.022.807,00 |
| 20.03.2026 | 3,76 | 3,79 | 3,50 | 3,59 | -3,23% | 606.426,00 |
| 19.03.2026 | 3,64 | 3,77 | 3,52 | 3,71 | 0,54% | 822.344,00 |
| 18.03.2026 | 3,97 | 3,97 | 3,68 | 3,69 | -5,87% | 748.584,00 |
| 17.03.2026 | 3,85 | 3,99 | 3,84 | 3,92 | 2,62% | 550.936,00 |
| 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 |