11,075€
-5,34%
Echtzeit-Aktienkurs Venture Global Inc.
Bid:
Ask:
Aktienkurse zur Venture Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 11,50 | 11,60 | 11,10 | 11,10 | -6,92% | - |
| 22.05.2026 | 11,65 | 12,08 | 11,38 | 11,93 | 2,14% | - |
| 21.05.2026 | 12,05 | 12,48 | 11,63 | 11,68 | -3,51% | - |
| 20.05.2026 | 12,83 | 12,90 | 11,88 | 12,10 | -4,91% | 3.125,00 |
| 19.05.2026 | 12,13 | 12,90 | 12,10 | 12,73 | 4,52% | - |
| 18.05.2026 | 12,35 | 12,58 | 11,58 | 12,18 | -0,81% | - |
| 15.05.2026 | 11,18 | 12,40 | 11,18 | 12,28 | 10,59% | - |
| 14.05.2026 | 11,10 | 11,38 | 10,93 | 11,10 | -0,22% | - |
| 13.05.2026 | 11,40 | 11,98 | 11,08 | 11,13 | -1,33% | - |
| 12.05.2026 | 9,97 | 11,58 | 9,97 | 11,28 | 14,12% | 6.300,00 |
| 11.05.2026 | 9,98 | 10,23 | 9,73 | 9,88 | 1,54% | - |
| 08.05.2026 | 10,07 | 10,18 | 9,64 | 9,73 | -2,36% | - |
| 07.05.2026 | 10,28 | 10,33 | 9,49 | 9,97 | -2,54% | 6.200,00 |
| 06.05.2026 | 10,93 | 11,10 | 10,04 | 10,23 | -8,09% | 4.100,00 |
| 05.05.2026 | 11,70 | 11,83 | 11,08 | 11,13 | -5,52% | 1.386,00 |
| 04.05.2026 | 10,85 | 11,78 | 10,80 | 11,78 | 3,97% | - |
| 30.04.2026 | 11,25 | 11,38 | 10,73 | 11,33 | 0,44% | - |
| 29.04.2026 | 10,38 | 11,33 | 10,38 | 11,28 | 8,67% | - |
| 28.04.2026 | 10,40 | 10,85 | 10,28 | 10,38 | -0,24% | - |
| 27.04.2026 | 10,18 | 10,80 | 10,15 | 10,40 | 2,21% | 130,00 |
| 24.04.2026 | 11,13 | 11,18 | 10,13 | 10,18 | -8,13% | - |
| 23.04.2026 | 10,78 | 11,18 | 10,63 | 11,08 | 4,24% | 230,00 |
| 22.04.2026 | 10,13 | 10,68 | 10,09 | 10,63 | 2,41% | - |
| 21.04.2026 | 9,79 | 10,43 | 9,40 | 10,38 | 6,63% | 32.000,00 |
| 20.04.2026 | 10,18 | 10,18 | 9,65 | 9,73 | 0,21% | 22.550,00 |
| 17.04.2026 | 10,78 | 10,80 | 9,26 | 9,71 | -9,88% | 32.842,00 |
| 16.04.2026 | 10,35 | 10,93 | 10,28 | 10,78 | 3,61% | - |
| 15.04.2026 | 10,48 | 10,75 | 10,38 | 10,40 | -2,12% | - |
| 14.04.2026 | 10,80 | 10,80 | 10,43 | 10,63 | -1,85% | 10.600,00 |
| 13.04.2026 | 11,85 | 12,03 | 10,83 | 10,83 | -1,14% | 20.400,00 |
| 10.04.2026 | 11,13 | 11,45 | 10,70 | 10,95 | 0,00% | 6.036,00 |
| 09.04.2026 | 12,50 | 12,68 | 10,78 | 10,95 | -11,52% | - |
| 08.04.2026 | 12,05 | 12,55 | 11,20 | 12,38 | -10,33% | 10.424,00 |
| 07.04.2026 | 13,80 | 14,58 | 13,50 | 13,80 | 9,31% | 15.600,00 |
| 02.04.2026 | 13,63 | 13,90 | 12,50 | 12,63 | -0,39% | 6.000,00 |
| 01.04.2026 | 13,48 | 13,48 | 12,28 | 12,68 | -7,14% | 58.720,00 |
| 31.03.2026 | 14,65 | 14,73 | 13,30 | 13,65 | -7,46% | 25.996,00 |
| 30.03.2026 | 15,45 | 15,65 | 14,58 | 14,75 | -3,12% | 1.680,00 |
| 27.03.2026 | 14,65 | 15,30 | 14,65 | 15,23 | 3,40% | 43.508,00 |
| 26.03.2026 | 15,03 | 15,28 | 14,35 | 14,73 | 2,61% | 28.356,00 |
| 25.03.2026 | 14,00 | 14,85 | 13,70 | 14,35 | 3,80% | 6.395,00 |
| 24.03.2026 | 13,88 | 15,23 | 13,55 | 13,83 | 1,10% | 3.230,00 |
| 23.03.2026 | 14,63 | 14,98 | 12,75 | 13,68 | 0,00% | 18.976,00 |
| 20.03.2026 | 12,93 | 13,83 | 12,35 | 13,68 | 9,18% | 38.378,00 |
| 19.03.2026 | 13,85 | 14,63 | 11,93 | 12,53 | -3,65% | 2.566,00 |
| 18.03.2026 | 11,03 | 13,15 | 10,98 | 13,00 | 15,30% | 400,00 |
| 17.03.2026 | 10,90 | 11,38 | 10,43 | 11,28 | 5,13% | 4.720,00 |
| 16.03.2026 | 11,83 | 11,83 | 10,58 | 10,73 | -6,54% | 3.180,00 |
| 13.03.2026 | 11,18 | 11,88 | 10,93 | 11,48 | 3,15% | 3.200,00 |
| 12.03.2026 | 10,78 | 11,50 | 10,78 | 11,13 | 3,49% | - |
| 11.03.2026 | 9,87 | 10,83 | 9,78 | 10,75 | 9,36% | 5.759,00 |
| 10.03.2026 | 10,20 | 10,20 | 9,29 | 9,83 | -0,91% | 45.000,00 |
| 09.03.2026 | 11,83 | 11,83 | 9,87 | 9,92 | -7,72% | 31.200,00 |
| 06.03.2026 | 10,63 | 11,38 | 10,50 | 10,75 | 1,90% | 7.200,00 |
| 05.03.2026 | 9,84 | 10,88 | 9,54 | 10,55 | 9,90% | - |
| 04.03.2026 | 10,12 | 10,45 | 9,03 | 9,60 | -2,64% | 62.102,00 |
| 03.03.2026 | 10,30 | 11,85 | 9,68 | 9,86 | 1,34% | 12.817,00 |
| 02.03.2026 | 9,07 | 10,20 | 8,38 | 9,73 | 18,66% | 3.633,00 |
| 27.02.2026 | 8,05 | 8,29 | 8,00 | 8,20 | 2,24% | - |
| 26.02.2026 | 7,84 | 8,25 | 7,74 | 8,02 | 1,78% | - |
| 25.02.2026 | 7,93 | 8,02 | 7,71 | 7,88 | -0,88% | - |
| 24.02.2026 | 8,05 | 8,08 | 7,68 | 7,95 | -0,87% | - |
| 23.02.2026 | 8,18 | 8,24 | 7,86 | 8,02 | -2,43% | - |
| 20.02.2026 | 8,45 | 8,58 | 8,16 | 8,22 | -2,49% | - |
| 19.02.2026 | 8,07 | 8,70 | 8,02 | 8,43 | 4,07% | 11.000,00 |
| 18.02.2026 | 7,40 | 8,14 | 7,40 | 8,10 | 9,31% | - |
| 17.02.2026 | 7,98 | 8,04 | 7,24 | 7,41 | -7,14% | 34.128,00 |
| 16.02.2026 | 8,01 | 8,02 | 7,96 | 7,98 | 1,27% | - |
| 13.02.2026 | 7,79 | 8,05 | 7,71 | 7,88 | 1,81% | - |
| 12.02.2026 | 8,30 | 8,34 | 7,72 | 7,74 | -6,18% | 10.400,00 |
| 11.02.2026 | 8,50 | 8,75 | 8,23 | 8,25 | -3,40% | - |
| 10.02.2026 | 8,58 | 8,62 | 8,27 | 8,54 | 0,00% | - |
| 09.02.2026 | 8,33 | 8,54 | 8,05 | 8,54 | 1,91% | - |
| 06.02.2026 | 7,76 | 8,42 | 7,64 | 8,38 | 5,81% | 6.250,00 |
| 05.02.2026 | 8,11 | 8,18 | 7,65 | 7,92 | -2,70% | - |
| 04.02.2026 | 8,03 | 8,26 | 7,83 | 8,14 | 1,50% | - |
| 03.02.2026 | 7,74 | 8,09 | 7,61 | 8,02 | 4,70% | - |
| 02.02.2026 | 7,79 | 8,27 | 7,63 | 7,66 | -7,49% | - |
| 30.01.2026 | 8,07 | 8,45 | 7,89 | 8,28 | 2,48% | 3.260,00 |
| 29.01.2026 | 7,83 | 8,23 | 7,83 | 8,08 | 1,89% | - |
| 28.01.2026 | 7,38 | 7,97 | 7,35 | 7,93 | 6,30% | - |
| 27.01.2026 | 7,91 | 8,07 | 7,41 | 7,46 | -5,81% | - |
| 26.01.2026 | 8,37 | 8,63 | 7,87 | 7,92 | -4,12% | 3.465,00 |
| 23.01.2026 | 8,11 | 8,51 | 8,10 | 8,26 | 2,99% | - |
| 22.01.2026 | 8,50 | 8,83 | 8,01 | 8,02 | 3,75% | 64.200,00 |
| 21.01.2026 | 7,24 | 7,77 | 7,24 | 7,73 | 6,62% | 46.860,00 |
| 20.01.2026 | 7,47 | 7,50 | 6,95 | 7,25 | -2,03% | 4.400,00 |
| 19.01.2026 | 7,57 | 7,57 | 7,40 | 7,40 | -3,01% | - |
| 16.01.2026 | 6,89 | 7,63 | 6,89 | 7,63 | 9,94% | - |
| 15.01.2026 | 6,85 | 7,04 | 6,65 | 6,94 | 1,61% | - |
| 14.01.2026 | 6,85 | 7,05 | 6,65 | 6,83 | 0,44% | - |
| 13.01.2026 | 6,38 | 7,10 | 6,34 | 6,80 | 6,42% | 32.500,00 |
| 12.01.2026 | 6,24 | 6,40 | 5,85 | 6,39 | 3,06% | - |
| 09.01.2026 | 6,49 | 6,56 | 6,19 | 6,20 | -4,62% | - |
| 08.01.2026 | 5,86 | 6,53 | 5,80 | 6,50 | 10,92% | 960,00 |
| 07.01.2026 | 5,96 | 6,03 | 5,69 | 5,86 | -0,85% | - |
| 06.01.2026 | 5,84 | 6,01 | 5,73 | 5,91 | 1,72% | - |
| 05.01.2026 | 6,09 | 6,26 | 5,77 | 5,81 | -3,65% | 3.400,00 |
| 02.01.2026 | 5,88 | 6,14 | 5,86 | 6,03 | 1,01% | - |
| 30.12.2025 | 5,98 | 5,98 | 5,96 | 5,97 | 1,53% | - |