12,725€
-5,04%
Echtzeit-Aktienkurs Venture Global Inc.
Bid:
Ask:
Aktienkurse zur Venture Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,35 | 13,48 | 12,58 | 12,90 | -3,73% | 200,00 |
| 31.07.2025 | 13,43 | 13,60 | 13,13 | 13,40 | -0,19% | - |
| 30.07.2025 | 13,58 | 13,95 | 13,13 | 13,43 | -0,74% | - |
| 29.07.2025 | 13,28 | 13,68 | 12,83 | 13,53 | 3,64% | 423,00 |
| 28.07.2025 | 13,35 | 13,50 | 12,78 | 13,05 | 5,24% | 516,00 |
| 25.07.2025 | 12,28 | 12,50 | 12,03 | 12,40 | 1,02% | - |
| 24.07.2025 | 12,53 | 12,83 | 12,15 | 12,28 | -2,19% | - |
| 23.07.2025 | 13,00 | 13,08 | 12,20 | 12,55 | -2,33% | - |
| 22.07.2025 | 12,98 | 13,38 | 12,73 | 12,85 | -1,15% | - |
| 21.07.2025 | 13,60 | 13,73 | 12,88 | 13,00 | -4,59% | - |
| 18.07.2025 | 13,95 | 14,58 | 13,55 | 13,63 | -3,20% | - |
| 17.07.2025 | 14,03 | 14,18 | 13,50 | 14,08 | 0,72% | - |
| 16.07.2025 | 14,30 | 14,88 | 13,73 | 13,98 | -2,44% | - |
| 15.07.2025 | 14,35 | 14,53 | 13,93 | 14,33 | -0,69% | - |
| 14.07.2025 | 15,25 | 15,63 | 14,30 | 14,43 | -5,87% | - |
| 11.07.2025 | 14,75 | 16,78 | 14,13 | 15,33 | 5,87% | 50,00 |
| 10.07.2025 | 14,03 | 14,48 | 13,58 | 14,48 | 3,39% | 85,00 |
| 09.07.2025 | 13,50 | 14,23 | 13,10 | 14,00 | 4,09% | - |
| 08.07.2025 | 12,88 | 13,63 | 12,70 | 13,45 | 4,47% | - |
| 07.07.2025 | 13,48 | 13,53 | 12,35 | 12,88 | -2,46% | 26,00 |
| 04.07.2025 | 13,20 | 13,25 | 13,15 | 13,20 | -0,19% | - |
| 03.07.2025 | 13,13 | 13,85 | 12,95 | 13,23 | 1,54% | - |
| 02.07.2025 | 12,88 | 13,35 | 12,33 | 13,03 | 3,58% | - |
| 01.07.2025 | 13,23 | 13,23 | 12,48 | 12,58 | -5,09% | - |
| 30.06.2025 | 13,38 | 13,58 | 12,95 | 13,25 | -1,49% | - |
| 27.06.2025 | 14,40 | 14,50 | 13,15 | 13,45 | -6,43% | - |
| 26.06.2025 | 13,88 | 14,80 | 13,83 | 14,38 | 3,79% | - |
| 25.06.2025 | 14,38 | 14,53 | 13,83 | 13,85 | -3,32% | - |
| 24.06.2025 | 14,45 | 14,53 | 13,43 | 14,33 | 0,70% | - |
| 23.06.2025 | 17,00 | 17,43 | 13,88 | 14,23 | -14,44% | 154,00 |
| 20.06.2025 | 15,80 | 16,73 | 15,65 | 16,63 | 5,06% | 1.740,00 |
| 19.06.2025 | 15,93 | 15,98 | 15,83 | 15,83 | -1,09% | 115,00 |
| 18.06.2025 | 15,30 | 16,00 | 14,85 | 16,00 | 3,73% | - |
| 17.06.2025 | 15,00 | 15,50 | 14,53 | 15,43 | 1,98% | 630,00 |
| 16.06.2025 | 15,30 | 15,75 | 14,43 | 15,13 | -0,98% | - |
| 13.06.2025 | 15,00 | 15,28 | 14,38 | 15,28 | 5,89% | - |
| 12.06.2025 | 14,55 | 14,55 | 13,65 | 14,43 | -1,37% | - |
| 11.06.2025 | 14,95 | 15,25 | 14,03 | 14,63 | -2,01% | 400,00 |
| 10.06.2025 | 13,95 | 15,05 | 13,68 | 14,93 | 7,96% | - |
| 09.06.2025 | 13,33 | 14,13 | 12,88 | 13,83 | 3,75% | 300,00 |
| 06.06.2025 | 12,25 | 13,33 | 12,10 | 13,33 | 8,33% | - |
| 05.06.2025 | 13,33 | 13,43 | 12,15 | 12,30 | -5,93% | 3.000,00 |
| 04.06.2025 | 12,55 | 13,70 | 12,53 | 13,08 | 4,18% | 279,00 |
| 03.06.2025 | 10,45 | 12,60 | 10,38 | 12,55 | 21,84% | 2.286,00 |
| 02.06.2025 | 10,28 | 10,35 | 10,00 | 10,30 | 1,23% | 30,00 |
| 30.05.2025 | 10,45 | 10,53 | 10,13 | 10,18 | -2,40% | - |
| 29.05.2025 | 10,88 | 11,00 | 10,28 | 10,43 | -1,42% | 5.200,00 |
| 28.05.2025 | 11,00 | 11,13 | 10,48 | 10,58 | -3,20% | 5.000,00 |
| 27.05.2025 | 10,00 | 11,40 | 9,98 | 10,93 | 7,37% | 695,00 |
| 26.05.2025 | 10,12 | 10,18 | 10,12 | 10,18 | 3,72% | 1.456,00 |
| 23.05.2025 | 9,82 | 10,02 | 9,55 | 9,81 | 0,41% | 320,00 |
| 22.05.2025 | 9,18 | 10,08 | 8,99 | 9,77 | 6,54% | 150,00 |
| 21.05.2025 | 9,19 | 9,53 | 8,98 | 9,17 | -0,76% | - |
| 20.05.2025 | 8,88 | 9,61 | 8,84 | 9,24 | 2,90% | 125,00 |
| 19.05.2025 | 8,48 | 9,01 | 8,16 | 8,98 | 2,98% | 3.575,00 |
| 16.05.2025 | 8,78 | 8,90 | 8,59 | 8,72 | -0,68% | - |
| 15.05.2025 | 9,00 | 9,08 | 8,69 | 8,78 | -2,98% | - |
| 14.05.2025 | 9,74 | 9,79 | 8,62 | 9,05 | -5,63% | - |
| 13.05.2025 | 9,12 | 9,92 | 7,70 | 9,59 | 6,56% | 564,00 |
| 12.05.2025 | 8,46 | 9,25 | 8,45 | 9,00 | 8,17% | 5.575,00 |
| 09.05.2025 | 8,23 | 8,43 | 8,03 | 8,32 | 1,84% | - |
| 08.05.2025 | 7,97 | 8,51 | 7,97 | 8,17 | 2,90% | 310,00 |
| 07.05.2025 | 7,71 | 7,95 | 7,59 | 7,94 | 4,06% | 100,00 |
| 06.05.2025 | 7,59 | 7,73 | 7,41 | 7,63 | 1,06% | - |
| 05.05.2025 | 7,84 | 7,91 | 7,49 | 7,55 | -2,83% | - |
| 02.05.2025 | 7,73 | 8,06 | 7,60 | 7,77 | 4,16% | 170,00 |
| 30.04.2025 | 7,50 | 7,56 | 7,15 | 7,46 | -0,93% | - |
| 29.04.2025 | 7,49 | 7,62 | 7,43 | 7,53 | -0,26% | - |
| 28.04.2025 | 7,52 | 7,72 | 7,32 | 7,55 | -0,26% | - |
| 25.04.2025 | 7,69 | 7,79 | 7,25 | 7,57 | -0,92% | - |
| 24.04.2025 | 7,97 | 8,09 | 7,51 | 7,64 | -3,41% | - |
| 23.04.2025 | 7,71 | 8,31 | 7,68 | 7,91 | 5,61% | - |
| 22.04.2025 | 7,40 | 7,90 | 7,34 | 7,49 | -1,19% | - |
| 17.04.2025 | 7,87 | 8,11 | 7,56 | 7,58 | -3,44% | - |
| 16.04.2025 | 7,28 | 8,14 | 7,16 | 7,85 | 5,94% | - |
| 15.04.2025 | 7,44 | 7,72 | 7,27 | 7,41 | -1,33% | - |
| 14.04.2025 | 7,30 | 7,97 | 7,22 | 7,51 | 2,74% | - |
| 11.04.2025 | 6,95 | 7,49 | 6,73 | 7,31 | 4,88% | - |
| 10.04.2025 | 8,05 | 8,10 | 6,66 | 6,97 | -12,77% | - |
| 09.04.2025 | 7,01 | 8,28 | 6,54 | 7,99 | 11,44% | 500,00 |
| 08.04.2025 | 6,59 | 8,33 | 6,55 | 7,17 | 13,09% | 290,00 |
| 07.04.2025 | 6,81 | 7,10 | 6,18 | 6,34 | -6,35% | - |
| 04.04.2025 | 8,21 | 8,28 | 6,66 | 6,77 | -16,42% | - |
| 03.04.2025 | 8,72 | 8,84 | 8,03 | 8,10 | -11,38% | - |
| 02.04.2025 | 9,27 | 9,38 | 9,03 | 9,14 | -0,98% | - |
| 01.04.2025 | 9,60 | 9,68 | 9,09 | 9,23 | -3,35% | - |
| 31.03.2025 | 9,19 | 9,69 | 8,89 | 9,55 | 4,14% | - |
| 28.03.2025 | 9,87 | 10,12 | 9,07 | 9,17 | -7,51% | 33,00 |
| 27.03.2025 | 10,43 | 10,45 | 9,75 | 9,92 | -5,80% | - |
| 26.03.2025 | 10,78 | 11,03 | 10,40 | 10,53 | -2,09% | - |
| 25.03.2025 | 10,75 | 11,15 | 10,45 | 10,75 | 0,23% | - |
| 24.03.2025 | 10,85 | 11,20 | 10,50 | 10,73 | -0,92% | - |
| 21.03.2025 | 10,95 | 11,35 | 10,60 | 10,83 | -0,69% | - |
| 20.03.2025 | 10,53 | 10,95 | 10,28 | 10,90 | 4,56% | - |
| 19.03.2025 | 10,20 | 11,00 | 10,09 | 10,43 | 4,72% | 938,00 |
| 18.03.2025 | 10,33 | 10,58 | 9,60 | 9,96 | -3,82% | - |
| 17.03.2025 | 9,84 | 10,48 | 9,34 | 10,35 | 5,40% | - |
| 14.03.2025 | 9,13 | 9,90 | 8,84 | 9,82 | 9,11% | - |
| 13.03.2025 | 9,43 | 10,01 | 8,85 | 9,00 | -5,26% | 300,00 |
| 12.03.2025 | 8,95 | 10,02 | 8,72 | 9,50 | 9,45% | 2.200,00 |