18,670$
6,99%
Echtzeit-Aktienkurs VIRNETX HLDG CORP. DL-001
Bid:
Ask:
Aktienkurse zur VIRNETX HLDG CORP. DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,38 | 18,38 | 17,26 | 18,14 | 3,95% | 548,00 |
| 06.03.2026 | 16,52 | 18,23 | 16,51 | 17,45 | 6,21% | 1.505,00 |
| 05.03.2026 | 15,28 | 16,53 | 15,28 | 16,43 | 12,46% | 6.057,00 |
| 04.03.2026 | 14,84 | 15,34 | 14,50 | 14,61 | 1,99% | 16.993,00 |
| 03.03.2026 | 13,90 | 14,77 | 13,90 | 14,33 | -2,22% | 31.615,00 |
| 02.03.2026 | 15,63 | 16,37 | 14,30 | 14,65 | -10,12% | 6.019,00 |
| 27.02.2026 | 15,58 | 16,30 | 15,00 | 16,30 | 3,43% | 4.599,00 |
| 26.02.2026 | 14,79 | 15,76 | 13,48 | 15,76 | 9,22% | 31.829,00 |
| 25.02.2026 | 14,60 | 16,06 | 14,43 | 14,43 | -0,35% | 15.040,00 |
| 24.02.2026 | 16,79 | 17,00 | 14,48 | 14,48 | -9,56% | 13.532,00 |
| 23.02.2026 | 17,02 | 17,02 | 16,00 | 16,01 | -9,90% | 12.726,00 |
| 20.02.2026 | 17,75 | 17,98 | 17,26 | 17,77 | 0,68% | 12.300,00 |
| 19.02.2026 | 17,96 | 18,82 | 17,65 | 17,65 | -0,28% | 3.666,00 |
| 18.02.2026 | 19,08 | 19,08 | 17,70 | 17,70 | -7,23% | 5.861,00 |
| 17.02.2026 | 17,79 | 19,08 | 17,56 | 19,08 | 6,89% | 8.413,00 |
| 13.02.2026 | 18,98 | 19,59 | 17,85 | 17,85 | -3,83% | 12.161,00 |
| 12.02.2026 | 18,33 | 21,32 | 18,00 | 18,56 | 4,33% | 10.558,00 |
| 11.02.2026 | 17,52 | 18,28 | 16,82 | 17,79 | -0,56% | 29.197,00 |
| 10.02.2026 | 18,22 | 18,77 | 17,87 | 17,89 | -2,77% | 20.686,00 |
| 09.02.2026 | 19,00 | 19,92 | 18,40 | 18,40 | 0,88% | 25.199,00 |
| 06.02.2026 | 18,03 | 19,80 | 18,03 | 18,24 | 1,33% | 35.234,00 |
| 05.02.2026 | 18,50 | 18,88 | 17,60 | 18,00 | -3,25% | 23.904,00 |
| 04.02.2026 | 19,13 | 19,15 | 17,51 | 18,61 | -4,88% | 11.183,00 |
| 03.02.2026 | 18,51 | 20,34 | 18,51 | 19,56 | -3,83% | 6.873,00 |
| 02.02.2026 | 19,97 | 20,34 | 19,97 | 20,34 | 0,10% | 9.382,00 |
| 30.01.2026 | 19,44 | 20,97 | 18,67 | 20,32 | 5,07% | 10.834,00 |
| 29.01.2026 | 19,35 | 19,43 | 18,82 | 19,34 | 0,05% | 5.298,00 |
| 28.01.2026 | 20,89 | 21,24 | 19,33 | 19,33 | -8,69% | 47.225,00 |
| 27.01.2026 | 20,70 | 21,17 | 19,27 | 21,17 | -0,52% | 20.051,00 |
| 26.01.2026 | 21,98 | 22,09 | 20,73 | 21,28 | -4,66% | 9.739,00 |
| 23.01.2026 | 22,45 | 22,50 | 22,22 | 22,32 | -0,40% | 6.963,00 |
| 22.01.2026 | 21,96 | 22,65 | 21,51 | 22,41 | 3,51% | 12.281,00 |
| 21.01.2026 | 21,40 | 22,67 | 21,09 | 21,65 | 2,95% | 16.337,00 |
| 20.01.2026 | 22,12 | 22,12 | 21,03 | 21,03 | -6,82% | 4.063,00 |
| 16.01.2026 | 23,23 | 23,55 | 22,30 | 22,57 | -2,59% | 6.495,00 |
| 15.01.2026 | 20,57 | 23,56 | 20,57 | 23,17 | 12,31% | 14.786,00 |
| 14.01.2026 | 20,03 | 20,83 | 19,47 | 20,63 | 1,68% | 16.966,00 |
| 13.01.2026 | 22,44 | 22,44 | 20,02 | 20,29 | -1,02% | 10.318,00 |
| 12.01.2026 | 20,27 | 20,56 | 20,00 | 20,50 | 1,84% | 12.643,00 |
| 09.01.2026 | 18,56 | 20,48 | 18,56 | 20,13 | 1,77% | 24.673,00 |
| 08.01.2026 | 18,75 | 20,52 | 18,26 | 19,78 | 6,29% | 101.811,00 |
| 07.01.2026 | 18,46 | 19,28 | 18,34 | 18,61 | 1,64% | 29.616,00 |
| 06.01.2026 | 18,02 | 18,45 | 17,25 | 18,31 | 1,55% | 36.750,00 |
| 05.01.2026 | 17,49 | 18,76 | 17,26 | 18,03 | 4,76% | 74.197,00 |