9,920$
-1,78%
Echtzeit-Aktienkurs VirnetX Holding Corp
Bid:
Ask:
Aktienkurse zur VirnetX Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,33 | 10,33 | 9,65 | 9,92 | -1,78% | 6.974,00 |
| 19.10.2026 | 10,30 | 10,62 | 10,03 | 10,10 | -1,94% | 8.671,00 |
| 16.10.2026 | 11,00 | 11,43 | 10,30 | 10,30 | -8,61% | 21.568,00 |
| 15.10.2026 | 10,95 | 11,27 | 10,95 | 11,27 | 3,39% | 17.604,00 |
| 14.10.2026 | 10,85 | 10,94 | 10,64 | 10,90 | 0,83% | 27.150,00 |
| 13.10.2026 | 10,62 | 10,87 | 10,61 | 10,81 | -2,39% | 11.892,00 |
| 12.10.2026 | 11,37 | 11,37 | 10,57 | 11,08 | -3,95% | 16.905,00 |
| 09.10.2026 | 12,20 | 12,44 | 11,28 | 11,53 | -6,18% | 17.547,00 |
| 08.10.2026 | 11,95 | 12,42 | 11,20 | 12,29 | 2,93% | 1.982,00 |
| 07.10.2026 | 11,83 | 11,99 | 11,33 | 11,94 | 1,36% | 824,00 |
| 06.10.2026 | 11,95 | 11,95 | 11,60 | 11,78 | 4,90% | 988,00 |
| 05.10.2026 | 10,88 | 11,24 | 10,47 | 11,23 | 9,03% | 957,00 |
| 02.10.2026 | 9,86 | 10,48 | 9,84 | 10,30 | 10,99% | 4.295,00 |
| 01.10.2026 | 9,42 | 9,42 | 8,58 | 9,28 | -8,12% | 5.312,00 |
| 30.09.2026 | 10,74 | 10,74 | 10,10 | 10,10 | -2,13% | 1.340,00 |
| 29.09.2026 | 10,26 | 10,34 | 10,15 | 10,32 | 0,88% | 4.614,00 |
| 28.09.2026 | 10,30 | 10,54 | 10,11 | 10,23 | -1,25% | 18.656,00 |
| 25.09.2026 | 12,24 | 12,47 | 10,00 | 10,36 | -15,29% | 94.527,00 |
| 24.09.2026 | 12,90 | 12,90 | 11,83 | 12,23 | -3,32% | 69.191,00 |
| 23.09.2026 | 12,35 | 12,85 | 12,15 | 12,65 | 2,02% | 82.690,00 |
| 22.09.2026 | 13,03 | 13,44 | 12,10 | 12,40 | -4,25% | 75.809,00 |
| 21.09.2026 | 12,05 | 13,11 | 11,81 | 12,95 | 7,92% | 166.982,00 |
| 18.09.2026 | 11,40 | 12,01 | 10,96 | 12,00 | 2,30% | 21.573,00 |
| 17.09.2026 | 11,80 | 12,10 | 11,60 | 11,73 | 1,38% | 32.001,00 |
| 16.09.2026 | 11,19 | 11,85 | 11,14 | 11,57 | 2,66% | 127.129,00 |
| 15.09.2026 | 11,05 | 12,00 | 10,58 | 11,27 | 1,81% | 173.007,00 |
| 14.09.2026 | 11,23 | 11,69 | 10,85 | 11,07 | -3,74% | 160.746,00 |
| 11.09.2026 | 11,71 | 11,71 | 11,16 | 11,50 | -0,61% | 64.339,00 |
| 10.09.2026 | 11,99 | 12,10 | 11,00 | 11,57 | -3,42% | 323.695,00 |
| 09.09.2026 | 11,56 | 12,28 | 11,36 | 11,98 | 1,53% | 39.921,00 |
| 08.09.2026 | 11,51 | 12,01 | 11,02 | 11,80 | 1,29% | 20.055,00 |
| 04.09.2026 | 11,39 | 11,92 | 11,22 | 11,65 | 1,84% | 49.997,00 |
| 03.09.2026 | 11,88 | 12,06 | 10,95 | 11,44 | 1,24% | 488.567,00 |
| 02.09.2026 | 11,15 | 12,59 | 11,00 | 11,30 | 0,18% | 562.181,00 |
| 01.09.2026 | 11,20 | 11,55 | 10,58 | 11,28 | -4,41% | 246.454,00 |
| 31.08.2026 | 12,06 | 12,06 | 11,00 | 11,80 | -2,64% | 18.899,00 |
| 28.08.2026 | 12,49 | 12,70 | 12,11 | 12,12 | -3,23% | 23.991,00 |
| 27.08.2026 | 13,07 | 13,34 | 12,44 | 12,53 | -5,04% | 6.106,00 |
| 26.08.2026 | 12,60 | 14,41 | 12,60 | 13,19 | 3,13% | 94.538,00 |
| 25.08.2026 | 12,56 | 13,00 | 11,95 | 12,79 | 3,48% | 53.427,00 |
| 24.08.2026 | 12,57 | 12,60 | 12,07 | 12,36 | -1,90% | 29.282,00 |
| 21.08.2026 | 13,52 | 13,69 | 12,43 | 12,60 | -4,62% | 12.894,00 |
| 20.08.2026 | 13,29 | 14,79 | 13,13 | 13,21 | -4,90% | 28.890,00 |
| 19.08.2026 | 14,70 | 15,26 | 13,83 | 13,89 | -4,44% | 16.096,00 |
| 18.08.2026 | 13,75 | 14,54 | 13,49 | 14,54 | 7,35% | 18.394,00 |
| 17.08.2026 | 13,84 | 14,61 | 12,81 | 13,54 | -9,73% | 14.202,00 |
| 14.08.2026 | 15,42 | 16,47 | 14,38 | 15,00 | -3,16% | 18.856,00 |
| 13.08.2026 | 15,68 | 16,58 | 15,10 | 15,49 | -1,46% | 19.610,00 |
| 12.08.2026 | 14,46 | 16,02 | 14,46 | 15,72 | 7,16% | 15.690,00 |
| 11.08.2026 | 14,25 | 15,24 | 14,25 | 14,67 | 2,27% | 40.747,00 |
| 10.08.2026 | 13,86 | 15,19 | 13,70 | 14,35 | -4,87% | 11.064,00 |
| 07.08.2026 | 14,94 | 16,17 | 14,40 | 15,08 | -5,81% | 24.881,00 |
| 06.08.2026 | 14,82 | 16,20 | 14,48 | 16,01 | 4,91% | 15.315,00 |
| 05.08.2026 | 13,77 | 15,33 | 13,77 | 15,26 | 12,54% | 25.692,00 |
| 04.08.2026 | 13,40 | 14,53 | 12,87 | 13,56 | 0,00% | 30.126,00 |
| 03.08.2026 | 13,00 | 13,75 | 12,75 | 13,56 | 4,31% | 23.283,00 |
| 31.07.2026 | 13,15 | 13,48 | 12,62 | 13,00 | -0,49% | 4.058,00 |
| 30.07.2026 | 13,30 | 13,30 | 12,98 | 13,06 | 1,67% | 7.326,00 |
| 29.07.2026 | 13,23 | 13,35 | 12,60 | 12,85 | -1,15% | 3.291,00 |
| 28.07.2026 | 12,81 | 13,08 | 11,69 | 13,00 | 6,73% | 19.286,00 |
| 27.07.2026 | 12,75 | 12,75 | 11,52 | 12,18 | -2,56% | 27.274,00 |
| 24.07.2026 | 12,56 | 12,56 | 12,50 | 12,50 | 0,40% | 2.907,00 |
| 23.07.2026 | 12,27 | 12,77 | 12,23 | 12,45 | 1,55% | 8.181,00 |
| 22.07.2026 | 12,46 | 12,97 | 12,00 | 12,26 | -1,45% | 9.413,00 |
| 21.07.2026 | 13,62 | 14,91 | 12,39 | 12,44 | -9,20% | 25.673,00 |
| 20.07.2026 | 11,99 | 14,25 | 11,98 | 13,70 | 15,71% | 24.955,00 |
| 17.07.2026 | 11,39 | 12,00 | 11,20 | 11,84 | 6,19% | 7.334,00 |
| 16.07.2026 | 10,90 | 11,44 | 10,79 | 11,15 | 1,92% | 8.720,00 |
| 15.07.2026 | 10,32 | 11,02 | 10,32 | 10,94 | 7,05% | 11.186,00 |
| 14.07.2026 | 10,41 | 10,65 | 10,22 | 10,22 | -2,29% | 5.518,00 |
| 13.07.2026 | 10,38 | 10,70 | 10,20 | 10,46 | 1,75% | 10.014,00 |
| 10.07.2026 | 10,08 | 10,30 | 10,00 | 10,28 | -0,77% | 11.800,00 |
| 09.07.2026 | 11,89 | 11,89 | 9,82 | 10,36 | -5,82% | 34.098,00 |
| 08.07.2026 | 11,69 | 11,82 | 11,00 | 11,00 | -6,54% | 26.271,00 |
| 07.07.2026 | 11,28 | 12,36 | 11,06 | 11,77 | -1,51% | 16.805,00 |
| 06.07.2026 | 12,30 | 13,25 | 11,32 | 11,95 | -4,40% | 123.822,00 |
| 02.07.2026 | 12,80 | 13,58 | 12,27 | 12,50 | 0,08% | 57.805,00 |
| 01.07.2026 | 12,35 | 13,45 | 12,35 | 12,49 | 1,83% | 12.623,00 |
| 30.06.2026 | 12,66 | 12,86 | 12,26 | 12,27 | -2,19% | 16.869,00 |
| 29.06.2026 | 12,95 | 12,95 | 12,15 | 12,54 | -3,46% | 14.170,00 |
| 26.06.2026 | 11,78 | 12,99 | 11,39 | 12,99 | 10,18% | 60.469,00 |
| 25.06.2026 | 12,09 | 12,42 | 11,25 | 11,79 | -1,59% | 30.400,00 |
| 24.06.2026 | 12,10 | 12,91 | 11,43 | 11,98 | -2,92% | 60.175,00 |
| 23.06.2026 | 11,88 | 12,72 | 11,88 | 12,34 | -1,12% | 46.671,00 |
| 22.06.2026 | 13,12 | 13,12 | 12,48 | 12,48 | -0,40% | 6.649,00 |
| 18.06.2026 | 12,68 | 12,70 | 11,93 | 12,53 | -0,63% | 11.217,00 |
| 17.06.2026 | 12,96 | 12,96 | 12,61 | 12,61 | -1,42% | 781,00 |
| 16.06.2026 | 12,54 | 13,10 | 12,44 | 12,79 | 0,96% | 12.044,00 |
| 15.06.2026 | 12,67 | 12,85 | 12,65 | 12,67 | 0,16% | 3.156,00 |
| 12.06.2026 | 12,62 | 13,38 | 12,49 | 12,65 | -0,55% | 4.793,00 |
| 11.06.2026 | 12,63 | 12,95 | 11,01 | 12,72 | -0,55% | 46.845,00 |
| 10.06.2026 | 13,00 | 14,14 | 12,10 | 12,79 | -3,47% | 43.242,00 |
| 09.06.2026 | 14,13 | 14,57 | 12,68 | 13,25 | -4,68% | 133.868,00 |
| 08.06.2026 | 14,53 | 15,15 | 13,84 | 13,90 | -6,71% | 7.339,00 |
| 05.06.2026 | 14,78 | 15,49 | 14,78 | 14,90 | -2,96% | 3.008,00 |
| 04.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 1,35% | 880,00 |
| 03.06.2026 | 16,60 | 16,68 | 14,12 | 15,15 | -9,61% | 14.027,00 |
| 02.06.2026 | 17,76 | 18,23 | 16,01 | 16,76 | -4,45% | 11.922,00 |
| 01.06.2026 | 17,49 | 18,63 | 16,61 | 17,54 | 0,52% | 9.212,00 |
| 29.05.2026 | 14,96 | 17,45 | 14,48 | 17,45 | 19,68% | 14.200,00 |