11,125€
-3,26%
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 | 11,15 | 11,20 | -2,61% | - |
| 22.05.2026 | 11,73 | 11,90 | 11,38 | 11,50 | -1,29% | - |
| 21.05.2026 | 12,08 | 12,50 | 11,65 | 11,65 | -2,51% | 275,00 |
| 20.05.2026 | 12,73 | 12,90 | 11,95 | 11,95 | -5,35% | 77,00 |
| 19.05.2026 | 12,15 | 12,75 | 11,98 | 12,63 | 3,48% | 1.000,00 |
| 18.05.2026 | 12,45 | 12,58 | 11,55 | 12,20 | 3,83% | - |
| 15.05.2026 | 11,18 | 11,98 | 11,18 | 11,75 | 6,09% | - |
| 14.05.2026 | 11,13 | 11,35 | 10,90 | 11,08 | -2,85% | - |
| 13.05.2026 | 11,45 | 11,95 | 11,05 | 11,40 | 0,44% | - |
| 12.05.2026 | 10,15 | 11,48 | 10,08 | 11,35 | 13,39% | 737,00 |
| 11.05.2026 | 10,02 | 10,20 | 9,73 | 10,01 | 1,93% | - |
| 08.05.2026 | 10,03 | 10,18 | 9,67 | 9,82 | 0,20% | 95,00 |
| 07.05.2026 | 10,23 | 10,28 | 9,49 | 9,80 | -3,69% | - |
| 06.05.2026 | 11,03 | 11,08 | 9,97 | 10,18 | -10,15% | 162,00 |
| 05.05.2026 | 11,80 | 11,85 | 11,20 | 11,33 | -2,37% | - |
| 04.05.2026 | 10,85 | 11,75 | 10,80 | 11,60 | 3,80% | 3,00 |
| 30.04.2026 | 11,40 | 11,40 | 10,70 | 11,18 | 1,36% | 16,00 |
| 29.04.2026 | 10,40 | 11,08 | 10,38 | 11,03 | 7,30% | - |
| 28.04.2026 | 10,55 | 10,88 | 10,28 | 10,28 | 0,00% | 30,00 |
| 27.04.2026 | 10,18 | 10,75 | 10,13 | 10,28 | 1,23% | - |
| 24.04.2026 | 11,05 | 11,15 | 10,15 | 10,15 | -8,56% | - |
| 23.04.2026 | 10,80 | 11,15 | 10,60 | 11,10 | 5,46% | - |
| 22.04.2026 | 10,13 | 10,53 | 10,12 | 10,53 | 2,43% | - |
| 21.04.2026 | 9,74 | 10,30 | 9,69 | 10,28 | 4,31% | 1.007,00 |
| 20.04.2026 | 10,18 | 10,25 | 9,65 | 9,85 | 1,55% | - |
| 17.04.2026 | 10,70 | 10,90 | 9,27 | 9,70 | -9,13% | - |
| 16.04.2026 | 10,30 | 10,85 | 10,25 | 10,68 | 1,43% | - |
| 15.04.2026 | 10,53 | 10,65 | 10,25 | 10,53 | -2,09% | - |
| 14.04.2026 | 10,80 | 10,80 | 10,73 | 10,75 | -5,08% | - |
| 13.04.2026 | 11,85 | 12,10 | 11,15 | 11,33 | 2,26% | 240,00 |
| 10.04.2026 | 11,30 | 11,50 | 10,70 | 11,08 | -11,75% | 126,00 |
| 09.04.2026 | 12,50 | 12,65 | 12,45 | 12,55 | 3,29% | - |
| 08.04.2026 | 12,05 | 12,30 | 11,83 | 12,15 | -12,90% | 600,00 |
| 07.04.2026 | 13,80 | 14,58 | 13,53 | 13,95 | 10,50% | - |
| 02.04.2026 | 13,63 | 13,95 | 12,48 | 12,63 | -0,59% | 150,00 |
| 01.04.2026 | 13,45 | 13,48 | 12,25 | 12,70 | -4,69% | 1.535,00 |
| 31.03.2026 | 14,65 | 14,75 | 13,30 | 13,33 | -10,12% | 392,00 |
| 30.03.2026 | 15,45 | 15,68 | 14,53 | 14,83 | -1,17% | 487,00 |
| 27.03.2026 | 14,73 | 15,05 | 14,53 | 15,00 | 2,04% | - |
| 26.03.2026 | 15,03 | 15,30 | 14,43 | 14,70 | 6,72% | - |
| 25.03.2026 | 14,00 | 14,35 | 13,75 | 13,78 | -8,01% | - |
| 24.03.2026 | 13,88 | 15,20 | 13,55 | 14,98 | 9,31% | - |
| 23.03.2026 | 14,63 | 15,00 | 12,78 | 13,70 | 2,43% | 4.802,00 |
| 20.03.2026 | 12,83 | 13,78 | 12,53 | 13,38 | 8,52% | 80,00 |
| 19.03.2026 | 13,85 | 14,63 | 11,90 | 12,33 | -1,20% | 5.856,00 |
| 18.03.2026 | 11,08 | 12,60 | 10,98 | 12,48 | 12,39% | 1.354,00 |
| 17.03.2026 | 10,90 | 11,25 | 10,43 | 11,10 | 4,72% | 150,00 |
| 16.03.2026 | 11,83 | 11,83 | 10,58 | 10,60 | -7,63% | 631,00 |
| 13.03.2026 | 11,18 | 11,85 | 10,90 | 11,48 | 2,46% | 154,00 |
| 12.03.2026 | 10,88 | 11,28 | 10,80 | 11,20 | 5,41% | 20,00 |
| 11.03.2026 | 9,95 | 10,65 | 9,78 | 10,63 | 8,09% | 460,00 |
| 10.03.2026 | 10,20 | 10,20 | 9,27 | 9,83 | -0,71% | - |
| 09.03.2026 | 11,25 | 11,48 | 9,88 | 9,90 | -10,81% | 50,00 |
| 06.03.2026 | 10,58 | 11,38 | 10,45 | 11,10 | 13,85% | 1.256,00 |
| 05.03.2026 | 9,89 | 9,95 | 9,64 | 9,75 | 3,61% | 1.500,00 |
| 04.03.2026 | 10,12 | 10,55 | 9,04 | 9,41 | -4,37% | 534,00 |
| 03.03.2026 | 10,30 | 11,88 | 9,75 | 9,84 | 1,23% | 2.751,00 |
| 02.03.2026 | 9,07 | 10,18 | 8,40 | 9,72 | 18,10% | - |
| 27.02.2026 | 8,10 | 8,28 | 7,98 | 8,23 | 2,88% | - |
| 26.02.2026 | 7,87 | 8,22 | 7,68 | 8,00 | 2,70% | 700,00 |
| 25.02.2026 | 7,99 | 8,01 | 7,71 | 7,79 | 0,39% | - |
| 24.02.2026 | 8,04 | 8,07 | 7,69 | 7,76 | -2,02% | - |
| 23.02.2026 | 8,18 | 8,31 | 7,85 | 7,92 | -3,88% | - |
| 20.02.2026 | 8,45 | 8,58 | 8,16 | 8,24 | -2,60% | - |
| 19.02.2026 | 8,07 | 8,70 | 8,00 | 8,46 | 3,93% | - |
| 18.02.2026 | 7,43 | 8,14 | 7,42 | 8,14 | 8,39% | - |
| 17.02.2026 | 7,97 | 8,13 | 7,25 | 7,51 | -6,24% | - |
| 16.02.2026 | 7,91 | 8,03 | 7,91 | 8,01 | -0,12% | - |
| 13.02.2026 | 7,82 | 8,03 | 7,71 | 8,02 | 2,04% | - |
| 12.02.2026 | 8,28 | 8,32 | 7,71 | 7,86 | -6,21% | - |
| 11.02.2026 | 8,53 | 8,72 | 8,31 | 8,38 | -1,18% | 317,00 |
| 10.02.2026 | 8,56 | 8,64 | 8,29 | 8,48 | 1,56% | - |
| 09.02.2026 | 8,35 | 8,52 | 8,06 | 8,35 | 2,08% | 200,00 |
| 06.02.2026 | 7,78 | 8,40 | 7,75 | 8,18 | 2,25% | - |
| 05.02.2026 | 8,12 | 8,22 | 7,65 | 8,00 | -1,23% | 15.054,00 |
| 04.02.2026 | 8,03 | 8,25 | 7,83 | 8,10 | 0,87% | - |
| 03.02.2026 | 7,71 | 8,03 | 7,59 | 8,03 | 1,39% | - |
| 02.02.2026 | 7,79 | 8,25 | 7,74 | 7,92 | -3,77% | - |
| 30.01.2026 | 8,05 | 8,43 | 7,89 | 8,23 | 0,37% | - |
| 29.01.2026 | 7,90 | 8,21 | 7,84 | 8,20 | 8,32% | 1.000,00 |
| 28.01.2026 | 7,38 | 7,59 | 7,33 | 7,57 | -2,07% | - |
| 27.01.2026 | 7,92 | 8,07 | 7,70 | 7,73 | -3,01% | - |
| 26.01.2026 | 8,37 | 8,67 | 7,92 | 7,97 | -4,21% | 30,00 |
| 23.01.2026 | 8,15 | 8,50 | 8,07 | 8,32 | 1,34% | - |
| 22.01.2026 | 8,65 | 9,00 | 7,98 | 8,21 | 7,46% | - |
| 21.01.2026 | 7,24 | 7,69 | 7,24 | 7,64 | 4,23% | - |
| 20.01.2026 | 7,42 | 7,48 | 6,95 | 7,33 | -2,27% | 300,00 |
| 19.01.2026 | 7,54 | 7,55 | 7,44 | 7,50 | 7,45% | 665,00 |
| 16.01.2026 | 6,92 | 7,00 | 6,88 | 6,98 | 1,60% | - |
| 15.01.2026 | 6,85 | 6,94 | 6,63 | 6,87 | 0,59% | - |
| 14.01.2026 | 6,85 | 7,10 | 6,70 | 6,83 | -0,29% | 76,00 |
| 13.01.2026 | 6,37 | 7,07 | 6,34 | 6,85 | 10,84% | - |
| 12.01.2026 | 6,24 | 6,30 | 6,15 | 6,18 | -1,90% | - |
| 09.01.2026 | 6,49 | 6,57 | 6,16 | 6,30 | -2,17% | 700,00 |
| 08.01.2026 | 5,85 | 6,51 | 5,80 | 6,44 | 10,84% | 15,00 |
| 07.01.2026 | 5,96 | 6,03 | 5,69 | 5,81 | -1,86% | - |
| 06.01.2026 | 5,86 | 6,01 | 5,73 | 5,92 | -1,82% | - |
| 05.01.2026 | 6,15 | 6,26 | 5,96 | 6,03 | 0,17% | 170,00 |
| 02.01.2026 | 5,94 | 6,04 | 5,86 | 6,02 | 0,50% | - |
| 30.12.2025 | 5,99 | 6,06 | 5,96 | 5,99 | 1,01% | - |