12,875€
-3,20%
Echtzeit-Aktienkurs Venture Global Inc.
Bid:
Ask:
Aktienkurse zur Venture Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,38 | 13,50 | 12,63 | 12,75 | -4,14% | - |
| 31.07.2025 | 13,25 | 13,68 | 13,20 | 13,30 | -2,03% | - |
| 30.07.2025 | 13,58 | 13,98 | 13,45 | 13,58 | 2,07% | - |
| 29.07.2025 | 13,08 | 13,65 | 12,83 | 13,30 | 1,72% | - |
| 28.07.2025 | 13,55 | 13,55 | 12,83 | 13,08 | 8,06% | - |
| 25.07.2025 | 12,40 | 12,50 | 12,00 | 12,10 | -1,63% | - |
| 24.07.2025 | 12,60 | 12,85 | 12,20 | 12,30 | -3,53% | - |
| 23.07.2025 | 13,03 | 13,10 | 12,18 | 12,75 | -3,95% | - |
| 22.07.2025 | 12,70 | 13,38 | 12,65 | 13,28 | -0,38% | - |
| 21.07.2025 | 13,70 | 13,78 | 13,15 | 13,33 | -7,79% | - |
| 18.07.2025 | 14,13 | 14,55 | 13,88 | 14,45 | 5,28% | - |
| 17.07.2025 | 14,00 | 14,13 | 13,53 | 13,73 | -3,35% | - |
| 16.07.2025 | 14,23 | 14,90 | 14,18 | 14,20 | 0,18% | - |
| 15.07.2025 | 13,95 | 14,53 | 13,90 | 14,18 | -5,50% | - |
| 14.07.2025 | 15,20 | 15,68 | 15,00 | 15,00 | -0,50% | - |
| 11.07.2025 | 14,43 | 16,48 | 14,40 | 15,08 | 7,10% | - |
| 10.07.2025 | 13,98 | 14,13 | 13,93 | 14,08 | 2,36% | - |
| 09.07.2025 | 13,40 | 13,75 | 13,40 | 13,75 | 7,00% | - |
| 08.07.2025 | 12,85 | 12,88 | 12,85 | 12,85 | -1,72% | - |
| 07.07.2025 | 13,13 | 13,13 | 13,00 | 13,08 | 0,00% | - |
| 04.07.2025 | 13,18 | 13,23 | 13,03 | 13,08 | 0,00% | - |
| 03.07.2025 | 13,10 | 13,33 | 13,05 | 13,08 | 2,55% | - |
| 02.07.2025 | 12,70 | 12,80 | 12,70 | 12,75 | -1,54% | - |
| 01.07.2025 | 13,25 | 13,35 | 12,95 | 12,95 | -2,26% | - |
| 30.06.2025 | 13,45 | 13,60 | 13,23 | 13,25 | -2,93% | - |
| 27.06.2025 | 14,38 | 14,45 | 13,65 | 13,65 | -2,15% | - |
| 26.06.2025 | 13,88 | 14,30 | 13,73 | 13,95 | -2,96% | - |
| 25.06.2025 | 14,53 | 14,53 | 14,20 | 14,38 | 1,23% | - |
| 24.06.2025 | 14,08 | 14,43 | 13,43 | 14,20 | -10,97% | - |
| 23.06.2025 | 16,68 | 17,20 | 15,95 | 15,95 | -2,00% | - |
| 20.06.2025 | 15,65 | 16,38 | 15,58 | 16,28 | 2,68% | - |
| 19.06.2025 | 15,78 | 15,88 | 15,65 | 15,85 | 1,60% | - |
| 18.06.2025 | 15,43 | 15,75 | 14,55 | 15,60 | 4,00% | - |
| 17.06.2025 | 15,00 | 15,20 | 14,85 | 15,00 | 2,56% | - |
| 13.06.2025 | 15,00 | 15,15 | 14,38 | 14,63 | 5,03% | - |
| 12.06.2025 | 14,48 | 14,48 | 13,65 | 13,93 | -3,97% | - |
| 11.06.2025 | 14,90 | 15,25 | 14,35 | 14,50 | -0,68% | - |
| 10.06.2025 | 13,80 | 15,13 | 13,65 | 14,60 | 10,82% | - |
| 09.06.2025 | 13,28 | 14,10 | 12,90 | 13,18 | 4,56% | - |
| 06.06.2025 | 12,33 | 12,70 | 12,23 | 12,60 | -0,20% | - |
| 05.06.2025 | 13,08 | 13,35 | 12,48 | 12,63 | -5,96% | - |
| 04.06.2025 | 12,60 | 13,88 | 12,48 | 13,43 | 13,29% | - |
| 03.06.2025 | 10,33 | 12,38 | 10,30 | 11,85 | 16,46% | - |
| 02.06.2025 | 10,16 | 10,33 | 9,91 | 10,18 | -2,16% | - |
| 30.05.2025 | 10,45 | 10,55 | 10,25 | 10,40 | -0,24% | - |
| 29.05.2025 | 10,85 | 10,88 | 10,33 | 10,43 | -3,02% | - |
| 28.05.2025 | 10,95 | 11,08 | 10,58 | 10,75 | -1,38% | - |
| 27.05.2025 | 10,06 | 11,35 | 10,05 | 10,90 | 8,78% | - |
| 26.05.2025 | 10,01 | 10,05 | 10,00 | 10,02 | 1,62% | - |
| 23.05.2025 | 9,71 | 10,02 | 9,56 | 9,86 | 1,86% | - |
| 22.05.2025 | 9,19 | 9,78 | 8,97 | 9,68 | 2,87% | - |
| 21.05.2025 | 9,20 | 9,47 | 9,01 | 9,41 | -1,47% | - |
| 20.05.2025 | 8,98 | 9,55 | 8,82 | 9,55 | 8,52% | - |
| 19.05.2025 | 8,72 | 8,94 | 8,24 | 8,80 | 1,97% | - |
| 16.05.2025 | 8,74 | 8,92 | 8,59 | 8,63 | -1,93% | - |
| 15.05.2025 | 9,03 | 9,07 | 8,69 | 8,80 | -2,65% | - |
| 14.05.2025 | 9,58 | 9,67 | 8,95 | 9,04 | -6,03% | - |
| 13.05.2025 | 9,09 | 9,92 | 7,54 | 9,62 | 5,83% | - |
| 12.05.2025 | 8,33 | 9,10 | 8,33 | 9,09 | 10,05% | - |
| 09.05.2025 | 8,15 | 8,38 | 8,03 | 8,26 | -0,48% | - |
| 08.05.2025 | 7,97 | 8,52 | 7,95 | 8,30 | 8,50% | - |
| 07.05.2025 | 7,62 | 7,80 | 7,59 | 7,65 | -0,39% | - |
| 06.05.2025 | 7,55 | 7,72 | 7,41 | 7,68 | 0,92% | - |
| 05.05.2025 | 7,77 | 7,91 | 7,51 | 7,61 | -4,40% | - |
| 02.05.2025 | 7,70 | 8,00 | 7,59 | 7,96 | 7,13% | - |
| 30.04.2025 | 7,51 | 7,55 | 7,15 | 7,43 | -1,46% | - |
| 29.04.2025 | 7,56 | 7,67 | 7,40 | 7,54 | 2,03% | - |
| 28.04.2025 | 7,61 | 7,72 | 7,33 | 7,39 | -0,81% | - |
| 25.04.2025 | 7,68 | 7,82 | 7,27 | 7,45 | -4,24% | - |
| 24.04.2025 | 7,89 | 8,07 | 7,77 | 7,78 | 0,65% | - |
| 23.04.2025 | 7,54 | 8,28 | 7,50 | 7,73 | 1,84% | - |
| 22.04.2025 | 7,46 | 7,88 | 7,20 | 7,59 | -2,69% | - |
| 17.04.2025 | 7,84 | 8,05 | 7,56 | 7,80 | -1,02% | - |
| 16.04.2025 | 7,32 | 7,96 | 7,13 | 7,88 | 6,34% | - |
| 15.04.2025 | 7,48 | 7,71 | 7,27 | 7,41 | 0,27% | - |
| 14.04.2025 | 7,24 | 7,98 | 7,24 | 7,39 | 5,72% | - |
| 11.04.2025 | 6,91 | 7,15 | 6,73 | 6,99 | 1,45% | - |
| 10.04.2025 | 7,94 | 8,07 | 6,89 | 6,89 | 2,23% | - |
| 09.04.2025 | 7,10 | 7,34 | 6,55 | 6,74 | -8,17% | - |
| 08.04.2025 | 6,51 | 8,32 | 6,50 | 7,34 | 14,69% | - |
| 07.04.2025 | 6,79 | 7,11 | 6,20 | 6,40 | -8,31% | - |
| 04.04.2025 | 8,11 | 8,16 | 6,77 | 6,98 | -16,31% | - |
| 03.04.2025 | 9,05 | 9,09 | 8,18 | 8,34 | -8,45% | - |
| 02.04.2025 | 9,27 | 9,37 | 8,94 | 9,11 | -2,15% | - |
| 01.04.2025 | 9,54 | 9,67 | 9,10 | 9,31 | -3,02% | - |
| 31.03.2025 | 9,15 | 9,63 | 8,91 | 9,60 | 5,15% | - |
| 28.03.2025 | 9,86 | 10,12 | 9,13 | 9,13 | -10,71% | - |
| 27.03.2025 | 10,45 | 10,45 | 9,85 | 10,23 | -2,62% | - |
| 26.03.2025 | 10,75 | 11,03 | 10,40 | 10,50 | -0,47% | - |
| 25.03.2025 | 10,75 | 11,15 | 10,45 | 10,55 | -1,86% | - |
| 24.03.2025 | 10,68 | 11,20 | 10,60 | 10,75 | -3,15% | - |
| 21.03.2025 | 10,93 | 11,35 | 10,60 | 11,10 | 4,23% | - |
| 20.03.2025 | 10,30 | 10,83 | 10,28 | 10,65 | 3,40% | - |
| 19.03.2025 | 10,01 | 11,03 | 10,01 | 10,30 | 5,75% | - |
| 18.03.2025 | 10,53 | 10,58 | 9,66 | 9,74 | -4,04% | - |
| 17.03.2025 | 9,81 | 10,28 | 9,35 | 10,15 | 5,84% | - |
| 14.03.2025 | 8,95 | 9,85 | 8,84 | 9,59 | -1,24% | - |
| 13.03.2025 | 9,44 | 10,02 | 9,42 | 9,71 | -2,26% | - |
| 12.03.2025 | 8,88 | 9,97 | 8,72 | 9,94 | 8,58% | - |
| 11.03.2025 | 8,31 | 9,17 | 8,10 | 9,15 | 4,45% | - |