12,875€
-2,46%
Echtzeit-Aktienkurs Venture Global Inc.
Bid:
Ask:
Aktienkurse zur Venture Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,00 | 13,60 | 12,50 | 12,50 | -5,30% | 250,00 |
| 31.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 30.07.2025 | 13,30 | 13,50 | 13,10 | 13,10 | -5,07% | 600,00 |
| 29.07.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 4,55% | 250,00 |
| 28.07.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 10,00% | 600,00 |
| 25.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,56% | - |
| 23.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 22.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -4,89% | - |
| 21.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,56% | - |
| 18.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 17.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -5,50% | - |
| 16.07.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 3,56% | 500,00 |
| 15.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -6,02% | - |
| 14.07.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 3,46% | - |
| 11.07.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 5,47% | - |
| 10.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 09.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 5,18% | - |
| 08.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,57% | - |
| 07.07.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -1,16% | 700,00 |
| 04.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,64% | - |
| 02.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 01.07.2025 | 12,90 | 12,90 | 12,35 | 12,35 | -5,36% | 200,00 |
| 30.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -7,77% | - |
| 27.06.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 4,43% | - |
| 26.06.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -3,90% | - |
| 25.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 24.06.2025 | 14,15 | 14,30 | 14,15 | 14,30 | -7,14% | 569,00 |
| 23.06.2025 | 16,85 | 16,85 | 15,40 | 15,40 | -1,28% | 350,00 |
| 20.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 18.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 17.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 16.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 13.06.2025 | 14,70 | 14,95 | 14,70 | 14,80 | 4,23% | 100,00 |
| 12.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 11.06.2025 | 14,65 | 14,65 | 14,45 | 14,45 | 5,86% | 155,00 |
| 10.06.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,63% | - |
| 09.06.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 11,30% | 150,00 |
| 06.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -8,08% | - |
| 05.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 04.06.2025 | 12,20 | 13,70 | 12,20 | 13,70 | 34,98% | 120,00 |
| 03.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,70% | - |
| 02.06.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,70% | - |
| 30.05.2025 | 10,15 | 10,15 | 10,05 | 10,05 | -5,19% | - |
| 29.05.2025 | 10,55 | 10,60 | 10,55 | 10,60 | 0,00% | 700,00 |
| 28.05.2025 | 10,65 | 11,00 | 10,60 | 10,60 | -0,47% | 200,00 |
| 27.05.2025 | 9,78 | 10,65 | 9,78 | 10,65 | 8,45% | 600,00 |
| 26.05.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 3,15% | - |
| 23.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 7,45% | - |
| 22.05.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -0,23% | - |
| 21.05.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -6,72% | - |
| 20.05.2025 | 8,56 | 9,52 | 8,56 | 9,52 | 16,38% | 680,00 |
| 19.05.2025 | 8,18 | 8,18 | 8,18 | 8,18 | -3,99% | - |
| 16.05.2025 | 8,46 | 8,52 | 8,42 | 8,52 | -8,39% | - |
| 15.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -4,71% | 600,00 |
| 14.05.2025 | 9,80 | 9,80 | 9,76 | 9,76 | 5,63% | 360,00 |
| 13.05.2025 | 8,82 | 9,24 | 8,82 | 9,24 | -0,22% | - |
| 12.05.2025 | 8,16 | 9,26 | 8,16 | 9,26 | 16,62% | 120,00 |
| 09.05.2025 | 7,94 | 7,94 | 7,94 | 7,94 | -3,17% | - |
| 08.05.2025 | 7,64 | 8,20 | 7,64 | 8,20 | 10,51% | 1.000,00 |
| 07.05.2025 | 7,42 | 7,42 | 7,42 | 7,42 | 1,64% | - |
| 06.05.2025 | 7,30 | 7,30 | 7,30 | 7,30 | -2,67% | - |
| 05.05.2025 | 7,56 | 7,60 | 7,50 | 7,50 | 0,81% | 300,00 |
| 02.05.2025 | 7,44 | 7,44 | 7,44 | 7,44 | 3,33% | - |
| 30.04.2025 | 7,20 | 7,20 | 7,20 | 7,20 | -6,98% | - |
| 29.04.2025 | 7,26 | 7,92 | 7,26 | 7,74 | 7,20% | 378,00 |
| 28.04.2025 | 7,22 | 7,22 | 7,22 | 7,22 | 0,56% | - |
| 25.04.2025 | 7,40 | 7,40 | 7,18 | 7,18 | -6,51% | - |
| 24.04.2025 | 7,68 | 7,68 | 7,68 | 7,68 | 3,50% | - |
| 23.04.2025 | 7,42 | 7,42 | 7,42 | 7,42 | 4,51% | - |
| 22.04.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -6,08% | - |
| 17.04.2025 | 7,56 | 7,56 | 7,56 | 7,56 | 8,31% | - |
| 16.04.2025 | 6,98 | 6,98 | 6,98 | 6,98 | -3,06% | - |
| 15.04.2025 | 7,14 | 7,44 | 7,14 | 7,20 | 2,86% | - |
| 14.04.2025 | 7,00 | 7,00 | 7,00 | 7,00 | 5,11% | - |
| 11.04.2025 | 6,66 | 6,66 | 6,66 | 6,66 | -14,40% | - |
| 10.04.2025 | 7,78 | 7,78 | 7,78 | 7,78 | 15,77% | - |
| 09.04.2025 | 6,72 | 6,72 | 6,72 | 6,72 | 6,67% | - |
| 08.04.2025 | 6,30 | 6,30 | 6,30 | 6,30 | -1,87% | - |
| 07.04.2025 | 6,36 | 6,42 | 6,36 | 6,42 | -19,14% | - |
| 04.04.2025 | 7,92 | 7,94 | 7,92 | 7,94 | -5,48% | - |
| 03.04.2025 | 8,42 | 8,42 | 8,40 | 8,40 | -6,46% | - |
| 02.04.2025 | 8,96 | 8,98 | 8,96 | 8,98 | -3,65% | - |
| 01.04.2025 | 9,32 | 9,32 | 9,32 | 9,32 | 1,30% | - |
| 31.03.2025 | 8,88 | 9,20 | 8,88 | 9,20 | -3,77% | 1.000,00 |
| 28.03.2025 | 9,58 | 9,58 | 9,56 | 9,56 | -5,81% | - |
| 27.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -3,33% | - |
| 26.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 25.03.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 24.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 21.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,39% | - |
| 20.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,49% | - |
| 19.03.2025 | 9,90 | 10,30 | 9,90 | 10,30 | 2,49% | - |
| 18.03.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 6,91% | - |
| 17.03.2025 | 9,54 | 9,54 | 9,40 | 9,40 | 6,33% | - |
| 14.03.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -3,07% | - |
| 13.03.2025 | 9,14 | 9,14 | 9,12 | 9,12 | -2,77% | - |
| 12.03.2025 | 8,66 | 9,42 | 8,66 | 9,38 | 5,87% | 10.828,00 |