20,310$
2,68%
Echtzeit-Aktienkurs VIRNETX HLDG CORP. DL-001
Bid:
Ask:
Aktienkurse zur VIRNETX HLDG CORP. DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 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 |
| 02.01.2026 | 17,48 | 17,82 | 16,66 | 17,21 | 3,12% | 56.425,00 |
| 31.12.2025 | 16,81 | 18,45 | 16,56 | 16,69 | -2,09% | 76.344,00 |
| 30.12.2025 | 17,38 | 18,17 | 16,84 | 17,05 | -1,41% | 114.472,00 |
| 29.12.2025 | 17,40 | 18,25 | 16,89 | 17,29 | -3,94% | 26.376,00 |
| 26.12.2025 | 18,32 | 18,61 | 17,34 | 18,00 | -2,33% | 81.761,00 |
| 24.12.2025 | 17,45 | 18,48 | 17,45 | 18,43 | 6,47% | 29.149,00 |
| 23.12.2025 | 17,72 | 18,00 | 16,32 | 17,31 | 2,69% | 21.011,00 |
| 22.12.2025 | 18,28 | 19,16 | 16,56 | 16,86 | -7,64% | 44.280,00 |
| 19.12.2025 | 17,62 | 18,32 | 16,48 | 18,25 | 2,47% | 33.404,00 |
| 18.12.2025 | 18,12 | 18,14 | 17,31 | 17,81 | -1,93% | 10.882,00 |
| 17.12.2025 | 17,56 | 18,82 | 17,42 | 18,16 | -2,42% | 101.650,00 |
| 16.12.2025 | 18,38 | 19,24 | 17,31 | 18,61 | 2,34% | 14.892,00 |
| 15.12.2025 | 18,81 | 19,01 | 17,35 | 18,19 | -2,81% | 24.182,00 |
| 12.12.2025 | 19,63 | 19,98 | 18,68 | 18,71 | -7,56% | 30.992,00 |
| 11.12.2025 | 20,59 | 21,49 | 19,13 | 20,24 | -4,71% | 6.571,00 |
| 10.12.2025 | 21,09 | 21,75 | 19,45 | 21,24 | -3,59% | 28.096,00 |
| 09.12.2025 | 18,79 | 22,27 | 18,79 | 22,03 | 14,44% | 12.604,00 |
| 08.12.2025 | 18,21 | 19,48 | 18,21 | 19,25 | 3,75% | 10.931,00 |
| 05.12.2025 | 18,46 | 19,86 | 18,22 | 18,56 | -2,90% | 32.980,00 |
| 04.12.2025 | 20,20 | 20,20 | 18,13 | 19,11 | -2,25% | 13.635,00 |
| 03.12.2025 | 20,05 | 20,78 | 19,33 | 19,55 | 1,82% | 17.848,00 |
| 02.12.2025 | 21,10 | 21,30 | 19,20 | 19,20 | -10,70% | 20.384,00 |
| 01.12.2025 | 21,26 | 23,70 | 21,26 | 21,50 | -2,93% | 7.070,00 |
| 28.11.2025 | 21,80 | 22,80 | 21,80 | 22,15 | -6,99% | 2.037,00 |
| 26.11.2025 | 22,88 | 23,82 | 22,33 | 23,82 | 2,52% | 6.644,00 |
| 25.11.2025 | 20,02 | 23,37 | 20,02 | 23,23 | 14,89% | 18.469,00 |
| 24.11.2025 | 21,61 | 21,83 | 20,22 | 20,22 | -7,08% | 17.806,00 |
| 21.11.2025 | 21,79 | 22,60 | 21,56 | 21,76 | -4,07% | 7.356,00 |
| 20.11.2025 | 23,75 | 24,50 | 22,68 | 22,68 | -4,74% | 10.998,00 |
| 19.11.2025 | 22,85 | 25,00 | 22,85 | 23,81 | -2,88% | 5.055,00 |
| 18.11.2025 | 23,09 | 25,83 | 23,00 | 24,52 | 6,10% | 23.939,00 |
| 17.11.2025 | 22,48 | 23,99 | 22,48 | 23,11 | -0,19% | 25.367,00 |
| 14.11.2025 | 22,14 | 23,59 | 22,14 | 23,15 | 4,56% | 24.461,00 |
| 13.11.2025 | 22,11 | 22,18 | 21,50 | 22,14 | -0,76% | 8.180,00 |
| 12.11.2025 | 23,80 | 23,90 | 21,50 | 22,31 | -4,41% | 21.249,00 |
| 11.11.2025 | 23,02 | 23,43 | 21,05 | 23,34 | 0,56% | 17.366,00 |
| 10.11.2025 | 23,02 | 23,85 | 23,02 | 23,21 | 0,91% | 8.343,00 |
| 07.11.2025 | 24,40 | 24,85 | 22,00 | 23,00 | 1,59% | 20.935,00 |
| 06.11.2025 | 23,50 | 24,25 | 22,56 | 22,64 | -5,39% | 15.824,00 |
| 05.11.2025 | 22,33 | 25,02 | 22,33 | 23,93 | 2,05% | 18.066,00 |
| 04.11.2025 | 24,63 | 24,83 | 23,10 | 23,45 | -5,60% | 18.066,00 |
| 03.11.2025 | 23,50 | 26,00 | 23,50 | 24,84 | 8,47% | 44.259,00 |
| 31.10.2025 | 20,93 | 25,15 | 20,60 | 22,90 | 4,33% | 86.790,00 |
| 30.10.2025 | 20,74 | 21,99 | 20,74 | 21,95 | 1,90% | 7.333,00 |
| 29.10.2025 | 20,34 | 21,94 | 20,34 | 21,54 | 6,32% | 7.142,00 |
| 28.10.2025 | 20,25 | 20,50 | 20,25 | 20,26 | 0,00% | 27.327,00 |
| 27.10.2025 | 23,24 | 23,24 | 19,55 | 20,26 | -7,11% | 44.803,00 |
| 24.10.2025 | 20,31 | 22,50 | 20,07 | 21,81 | 2,59% | 28.397,00 |
| 23.10.2025 | 20,15 | 21,40 | 20,00 | 21,26 | 4,25% | 16.825,00 |
| 22.10.2025 | 19,00 | 21,35 | 19,00 | 20,39 | 0,56% | 27.123,00 |
| 21.10.2025 | 19,45 | 20,33 | 19,22 | 20,28 | 1,86% | 28.974,00 |
| 20.10.2025 | 20,28 | 22,38 | 19,00 | 19,91 | -16,59% | 106.619,00 |
| 17.10.2025 | 21,76 | 29,00 | 21,63 | 23,87 | 40,41% | 2.258.148,00 |
| 16.10.2025 | 16,44 | 17,00 | 16,44 | 17,00 | 0,00% | 7.574,00 |
| 15.10.2025 | 16,52 | 17,00 | 16,21 | 17,00 | 4,94% | 3.805,00 |
| 14.10.2025 | 16,20 | 16,95 | 16,20 | 16,20 | -4,59% | 3.317,00 |
| 13.10.2025 | 16,20 | 16,98 | 16,20 | 16,98 | 6,52% | 965,00 |
| 10.10.2025 | 16,50 | 16,50 | 15,94 | 15,94 | -3,39% | 1.649,00 |
| 09.10.2025 | 16,75 | 17,45 | 15,75 | 16,50 | -0,24% | 5.620,00 |
| 08.10.2025 | 16,00 | 17,60 | 16,00 | 16,54 | -0,12% | 2.282,00 |
| 07.10.2025 | 16,24 | 16,85 | 16,17 | 16,56 | -1,28% | 4.591,00 |
| 06.10.2025 | 15,97 | 17,49 | 15,97 | 16,77 | -0,57% | 2.505,00 |
| 03.10.2025 | 17,00 | 17,00 | 15,50 | 16,87 | -0,24% | 3.843,00 |
| 02.10.2025 | 17,27 | 17,98 | 16,50 | 16,91 | -3,37% | 2.734,00 |
| 01.10.2025 | 17,87 | 17,87 | 17,17 | 17,50 | -2,72% | 2.003,00 |
| 30.09.2025 | 16,43 | 17,99 | 16,22 | 17,99 | 4,96% | 2.579,00 |
| 29.09.2025 | 17,14 | 17,14 | 16,82 | 17,14 | 0,00% | 4.077,00 |
| 26.09.2025 | 18,12 | 18,12 | 13,06 | 17,14 | -1,78% | 30.336,00 |
| 25.09.2025 | 18,17 | 18,17 | 17,30 | 17,45 | -1,13% | 7.016,00 |
| 24.09.2025 | 17,30 | 17,65 | 16,05 | 17,65 | 2,62% | 3.410,00 |
| 23.09.2025 | 17,06 | 17,20 | 17,06 | 17,20 | 0,00% | 1.098,00 |
| 22.09.2025 | 17,06 | 17,20 | 17,06 | 17,20 | -1,77% | 1.098,00 |
| 19.09.2025 | 17,31 | 17,90 | 17,00 | 17,51 | 2,41% | 4.975,00 |
| 18.09.2025 | 17,20 | 17,50 | 16,75 | 17,10 | 6,73% | 2.754,00 |
| 17.09.2025 | 14,87 | 16,16 | 14,87 | 16,02 | 1,59% | 3.756,00 |
| 16.09.2025 | 15,16 | 16,26 | 15,16 | 15,77 | -6,96% | 5.417,00 |
| 15.09.2025 | 17,50 | 17,87 | 16,44 | 16,95 | -3,14% | 6.792,00 |
| 12.09.2025 | 17,99 | 18,20 | 17,50 | 17,50 | 0,17% | 4.440,00 |
| 11.09.2025 | 18,05 | 18,24 | 17,47 | 17,47 | 0,00% | 2.362,00 |
| 10.09.2025 | 18,07 | 18,79 | 17,47 | 17,47 | -2,18% | 13.791,00 |
| 09.09.2025 | 18,75 | 18,75 | 17,41 | 17,86 | -7,32% | 9.415,00 |
| 08.09.2025 | 19,94 | 20,00 | 18,88 | 19,27 | 4,79% | 10.956,00 |
| 05.09.2025 | 19,98 | 20,11 | 17,63 | 18,39 | -5,69% | 40.976,00 |
| 04.09.2025 | 14,54 | 20,00 | 14,30 | 19,50 | 30,61% | 35.413,00 |
| 03.09.2025 | 14,99 | 15,91 | 14,55 | 14,93 | 6,64% | 4.491,00 |
| 02.09.2025 | 14,32 | 14,50 | 14,00 | 14,00 | 2,26% | 6.539,00 |
| 29.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 3,32% | 1.197,00 |
| 28.08.2025 | 13,27 | 13,48 | 13,00 | 13,25 | -3,57% | 3.647,00 |
| 27.08.2025 | 12,97 | 14,49 | 12,97 | 13,74 | 3,46% | 5.931,00 |
| 26.08.2025 | 12,50 | 13,35 | 12,50 | 13,28 | 6,24% | 5.987,00 |
| 25.08.2025 | 14,26 | 14,26 | 12,50 | 12,50 | -6,25% | 15.027,00 |
| 22.08.2025 | 14,05 | 14,05 | 12,64 | 13,33 | 3,12% | 3.644,00 |
| 21.08.2025 | 13,44 | 13,46 | 12,55 | 12,93 | -2,42% | 13.541,00 |
| 20.08.2025 | 13,35 | 13,35 | 13,00 | 13,25 | 1,45% | 6.139,00 |
| 19.08.2025 | 13,30 | 13,30 | 13,04 | 13,06 | -3,04% | 3.199,00 |