12,700€
-2,31%
Echtzeit-Aktienkurs Venture Global Inc.
Bid:
Ask:
Aktienkurse zur Venture Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,43 | 13,50 | 12,63 | 12,88 | -4,10% | 400,00 |
| 31.07.2025 | 13,33 | 13,68 | 13,20 | 13,43 | -0,19% | - |
| 30.07.2025 | 13,55 | 13,98 | 13,18 | 13,45 | -0,92% | - |
| 29.07.2025 | 13,08 | 13,70 | 12,83 | 13,58 | 3,63% | 400,00 |
| 28.07.2025 | 13,03 | 13,55 | 12,83 | 13,10 | 5,65% | 3.200,00 |
| 25.07.2025 | 12,43 | 12,50 | 12,00 | 12,40 | 1,02% | - |
| 24.07.2025 | 12,53 | 12,85 | 12,15 | 12,28 | -2,19% | - |
| 23.07.2025 | 13,05 | 13,10 | 12,18 | 12,55 | -2,14% | - |
| 22.07.2025 | 12,68 | 13,38 | 12,65 | 12,83 | -1,16% | 640,00 |
| 21.07.2025 | 13,78 | 13,78 | 12,88 | 12,98 | -5,12% | - |
| 18.07.2025 | 14,10 | 14,55 | 13,55 | 13,68 | -2,84% | - |
| 17.07.2025 | 14,00 | 14,18 | 13,53 | 14,08 | 0,72% | - |
| 16.07.2025 | 14,23 | 14,90 | 13,73 | 13,98 | -2,27% | - |
| 15.07.2025 | 14,03 | 14,53 | 13,90 | 14,30 | -0,87% | - |
| 14.07.2025 | 15,18 | 15,68 | 14,30 | 14,43 | -6,03% | - |
| 11.07.2025 | 14,40 | 16,68 | 14,33 | 15,35 | 6,04% | 150,00 |
| 10.07.2025 | 13,95 | 14,48 | 13,58 | 14,48 | 3,21% | - |
| 09.07.2025 | 13,38 | 14,20 | 12,95 | 14,03 | 4,28% | - |
| 08.07.2025 | 12,88 | 13,63 | 12,75 | 13,45 | 4,06% | - |
| 07.07.2025 | 13,08 | 13,55 | 12,35 | 12,93 | -1,15% | 80,00 |
| 04.07.2025 | 13,23 | 13,25 | 13,03 | 13,08 | -0,95% | - |
| 03.07.2025 | 13,08 | 13,83 | 12,95 | 13,20 | 0,96% | - |
| 02.07.2025 | 12,73 | 13,43 | 12,30 | 13,08 | 3,56% | - |
| 01.07.2025 | 13,20 | 13,43 | 12,48 | 12,63 | -4,54% | - |
| 30.06.2025 | 13,50 | 13,60 | 12,95 | 13,23 | -1,49% | - |
| 27.06.2025 | 14,40 | 14,53 | 13,15 | 13,43 | -6,28% | - |
| 26.06.2025 | 13,85 | 14,80 | 13,73 | 14,33 | 3,24% | - |
| 25.06.2025 | 14,50 | 14,55 | 13,83 | 13,88 | -3,81% | - |
| 24.06.2025 | 14,03 | 14,53 | 13,43 | 14,43 | 1,05% | - |
| 23.06.2025 | 16,70 | 17,20 | 13,88 | 14,28 | -13,75% | - |
| 20.06.2025 | 15,58 | 16,70 | 15,55 | 16,55 | 4,75% | - |
| 19.06.2025 | 15,68 | 15,90 | 15,63 | 15,80 | -0,94% | - |
| 18.06.2025 | 15,45 | 16,00 | 14,55 | 15,95 | 3,57% | - |
| 17.06.2025 | 15,13 | 15,50 | 14,53 | 15,40 | 1,99% | 300,00 |
| 16.06.2025 | 15,38 | 15,78 | 14,43 | 15,10 | -0,98% | - |
| 13.06.2025 | 15,13 | 15,28 | 14,38 | 15,25 | 5,90% | - |
| 12.06.2025 | 14,43 | 14,48 | 13,65 | 14,40 | -1,71% | - |
| 11.06.2025 | 14,60 | 15,25 | 14,03 | 14,65 | -2,01% | - |
| 10.06.2025 | 13,83 | 15,13 | 13,65 | 14,95 | 8,53% | - |
| 09.06.2025 | 13,28 | 14,10 | 12,90 | 13,78 | 3,18% | - |
| 06.06.2025 | 12,33 | 13,35 | 12,23 | 13,35 | 8,54% | - |
| 05.06.2025 | 13,08 | 13,35 | 12,15 | 12,30 | -5,93% | 260,00 |
| 04.06.2025 | 12,60 | 13,88 | 12,48 | 13,08 | 3,77% | - |
| 03.06.2025 | 10,33 | 12,60 | 10,30 | 12,60 | 24,14% | - |
| 02.06.2025 | 10,17 | 10,35 | 9,91 | 10,15 | -0,49% | - |
| 30.05.2025 | 10,45 | 10,55 | 10,13 | 10,20 | -2,16% | - |
| 29.05.2025 | 10,88 | 10,88 | 10,28 | 10,43 | -1,65% | - |
| 28.05.2025 | 10,95 | 11,08 | 10,48 | 10,60 | -2,97% | - |
| 27.05.2025 | 10,02 | 11,35 | 10,01 | 10,93 | 9,03% | - |
| 26.05.2025 | 9,80 | 10,05 | 9,80 | 10,02 | -0,50% | - |
| 23.05.2025 | 9,71 | 10,18 | 9,56 | 10,07 | 3,39% | - |
| 22.05.2025 | 9,19 | 10,08 | 8,97 | 9,74 | 5,98% | - |
| 21.05.2025 | 9,20 | 9,54 | 9,01 | 9,19 | -0,54% | - |
| 20.05.2025 | 8,98 | 9,60 | 8,82 | 9,24 | 2,55% | - |
| 19.05.2025 | 8,73 | 9,01 | 8,24 | 9,01 | 2,97% | - |
| 16.05.2025 | 8,74 | 8,92 | 8,56 | 8,75 | -0,34% | - |
| 15.05.2025 | 9,05 | 9,07 | 8,69 | 8,78 | -2,98% | - |
| 14.05.2025 | 9,58 | 9,67 | 8,62 | 9,05 | -5,63% | - |
| 13.05.2025 | 9,09 | 9,92 | 7,54 | 9,59 | 7,15% | 366,00 |
| 12.05.2025 | 8,32 | 9,25 | 8,32 | 8,95 | 7,83% | 1.500,00 |
| 09.05.2025 | 8,16 | 8,43 | 8,03 | 8,30 | 1,59% | - |
| 08.05.2025 | 7,80 | 8,52 | 7,80 | 8,17 | 2,77% | - |
| 07.05.2025 | 7,63 | 7,95 | 7,59 | 7,95 | 4,47% | - |
| 06.05.2025 | 7,55 | 7,73 | 7,41 | 7,61 | 0,79% | - |
| 05.05.2025 | 7,62 | 7,91 | 7,51 | 7,55 | -2,83% | - |
| 02.05.2025 | 7,71 | 8,06 | 7,59 | 7,77 | 4,58% | - |
| 30.04.2025 | 7,51 | 7,55 | 7,15 | 7,43 | -1,33% | - |
| 29.04.2025 | 7,56 | 7,67 | 7,40 | 7,53 | -0,26% | 700,00 |
| 28.04.2025 | 7,58 | 7,72 | 7,32 | 7,55 | -0,26% | - |
| 25.04.2025 | 7,68 | 7,82 | 7,27 | 7,57 | -0,79% | - |
| 24.04.2025 | 7,90 | 8,07 | 7,51 | 7,63 | -3,54% | - |
| 23.04.2025 | 7,54 | 8,28 | 7,50 | 7,91 | 5,47% | - |
| 22.04.2025 | 7,44 | 7,88 | 7,20 | 7,50 | -1,45% | - |
| 17.04.2025 | 7,70 | 8,05 | 7,56 | 7,61 | -2,81% | - |
| 16.04.2025 | 7,32 | 8,17 | 7,13 | 7,83 | 6,10% | - |
| 15.04.2025 | 7,47 | 7,71 | 7,27 | 7,38 | -1,47% | - |
| 14.04.2025 | 7,27 | 7,98 | 7,24 | 7,49 | 2,46% | - |
| 11.04.2025 | 6,93 | 7,49 | 6,73 | 7,31 | 5,18% | - |
| 10.04.2025 | 7,94 | 8,07 | 6,67 | 6,95 | -13,02% | - |
| 09.04.2025 | 7,12 | 8,26 | 6,55 | 7,99 | 11,28% | - |
| 08.04.2025 | 6,32 | 8,32 | 6,32 | 7,18 | 12,89% | - |
| 07.04.2025 | 6,81 | 7,11 | 6,19 | 6,36 | -6,47% | - |
| 04.04.2025 | 8,09 | 8,16 | 6,66 | 6,80 | -16,05% | 1.500,00 |
| 03.04.2025 | 8,92 | 9,10 | 8,04 | 8,10 | -11,67% | - |
| 02.04.2025 | 9,26 | 9,37 | 8,94 | 9,17 | -0,97% | - |
| 01.04.2025 | 9,54 | 9,67 | 9,10 | 9,26 | -3,04% | - |
| 31.03.2025 | 9,17 | 9,69 | 8,91 | 9,55 | 3,47% | - |
| 28.03.2025 | 9,86 | 10,12 | 9,07 | 9,23 | -8,34% | - |
| 27.03.2025 | 10,45 | 10,45 | 9,75 | 10,07 | -5,00% | - |
| 26.03.2025 | 10,60 | 11,03 | 10,38 | 10,60 | -1,40% | - |
| 25.03.2025 | 10,50 | 11,15 | 10,45 | 10,75 | 0,23% | - |
| 24.03.2025 | 10,68 | 11,20 | 10,50 | 10,73 | -0,92% | - |
| 21.03.2025 | 10,93 | 11,35 | 10,60 | 10,83 | -0,69% | - |
| 20.03.2025 | 10,30 | 11,15 | 10,28 | 10,90 | 4,31% | - |
| 19.03.2025 | 10,00 | 11,03 | 10,00 | 10,45 | 4,71% | - |
| 18.03.2025 | 10,58 | 10,58 | 9,59 | 9,98 | -3,34% | - |
| 17.03.2025 | 9,81 | 10,45 | 9,35 | 10,33 | 5,14% | - |
| 14.03.2025 | 8,95 | 9,92 | 8,84 | 9,82 | 9,11% | - |
| 13.03.2025 | 9,43 | 10,02 | 8,85 | 9,00 | -5,26% | - |
| 12.03.2025 | 8,89 | 10,03 | 8,72 | 9,50 | 9,32% | - |