11,075€
-3,70%
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 | 11,55 | 11,33 | 11,53 | 0,22% | - |
| 22.05.2026 | 11,65 | 11,93 | 11,40 | 11,50 | -5,15% | - |
| 21.05.2026 | 12,05 | 12,48 | 11,95 | 12,13 | 1,04% | - |
| 20.05.2026 | 12,83 | 12,85 | 11,95 | 12,00 | -3,42% | - |
| 19.05.2026 | 12,13 | 12,58 | 12,10 | 12,43 | 0,81% | - |
| 18.05.2026 | 12,35 | 12,53 | 11,58 | 12,33 | 2,92% | - |
| 15.05.2026 | 11,20 | 12,13 | 11,20 | 11,98 | 6,92% | - |
| 14.05.2026 | 11,10 | 11,35 | 10,93 | 11,20 | -3,24% | - |
| 13.05.2026 | 11,43 | 11,98 | 11,08 | 11,58 | 5,23% | - |
| 12.05.2026 | 9,97 | 11,10 | 9,97 | 11,00 | 10,17% | - |
| 11.05.2026 | 9,98 | 10,10 | 9,73 | 9,99 | 1,47% | - |
| 08.05.2026 | 9,92 | 10,18 | 9,64 | 9,84 | 1,34% | - |
| 07.05.2026 | 10,28 | 10,33 | 9,49 | 9,71 | -4,80% | - |
| 06.05.2026 | 10,93 | 11,10 | 10,04 | 10,20 | -8,93% | - |
| 05.05.2026 | 11,70 | 11,83 | 11,15 | 11,20 | -3,24% | - |
| 04.05.2026 | 10,85 | 11,63 | 10,80 | 11,58 | 2,89% | - |
| 30.04.2026 | 11,25 | 11,38 | 10,73 | 11,25 | 1,81% | - |
| 29.04.2026 | 10,38 | 11,10 | 10,38 | 11,05 | 5,74% | - |
| 28.04.2026 | 10,43 | 10,85 | 10,40 | 10,45 | 0,00% | - |
| 27.04.2026 | 10,18 | 10,80 | 10,15 | 10,45 | -0,48% | - |
| 24.04.2026 | 10,98 | 11,18 | 10,30 | 10,50 | -1,87% | - |
| 23.04.2026 | 10,65 | 10,85 | 10,63 | 10,70 | 1,66% | - |
| 22.04.2026 | 10,13 | 10,65 | 10,09 | 10,53 | 4,52% | - |
| 21.04.2026 | 9,78 | 10,17 | 9,40 | 10,07 | 4,14% | - |
| 20.04.2026 | 10,18 | 10,18 | 9,65 | 9,67 | 0,52% | - |
| 17.04.2026 | 10,80 | 10,80 | 9,26 | 9,62 | -10,09% | - |
| 16.04.2026 | 10,35 | 10,85 | 10,28 | 10,70 | 0,94% | - |
| 15.04.2026 | 10,48 | 10,75 | 10,43 | 10,60 | 0,71% | - |
| 14.04.2026 | 10,78 | 10,80 | 10,43 | 10,53 | -7,88% | - |
| 13.04.2026 | 11,85 | 12,03 | 11,18 | 11,43 | 4,34% | - |
| 10.04.2026 | 11,30 | 11,45 | 10,70 | 10,95 | -5,81% | - |
| 09.04.2026 | 12,50 | 12,68 | 11,58 | 11,63 | -3,33% | - |
| 08.04.2026 | 12,23 | 12,33 | 11,20 | 12,03 | -15,47% | - |
| 07.04.2026 | 13,80 | 14,58 | 13,50 | 14,23 | 12,67% | - |
| 02.04.2026 | 13,63 | 13,90 | 12,60 | 12,63 | -0,59% | - |
| 01.04.2026 | 13,13 | 13,35 | 12,50 | 12,70 | -9,12% | - |
| 31.03.2026 | 14,68 | 14,73 | 13,58 | 13,98 | -6,05% | - |
| 30.03.2026 | 15,38 | 15,65 | 14,58 | 14,88 | 0,00% | - |
| 27.03.2026 | 14,65 | 15,18 | 14,65 | 14,88 | 0,68% | - |
| 26.03.2026 | 15,13 | 15,28 | 14,43 | 14,78 | 2,96% | - |
| 25.03.2026 | 14,25 | 14,73 | 13,70 | 14,35 | -2,55% | - |
| 24.03.2026 | 13,58 | 15,23 | 13,55 | 14,73 | 5,75% | - |
| 23.03.2026 | 14,73 | 14,98 | 12,75 | 13,93 | 9,22% | - |
| 20.03.2026 | 12,63 | 13,33 | 12,35 | 12,75 | -4,32% | - |
| 19.03.2026 | 13,75 | 14,63 | 13,28 | 13,33 | 11,27% | - |
| 18.03.2026 | 11,00 | 12,13 | 10,98 | 11,98 | 7,40% | - |
| 17.03.2026 | 10,90 | 11,28 | 10,43 | 11,15 | 4,21% | - |
| 16.03.2026 | 11,83 | 11,83 | 10,60 | 10,70 | -6,14% | - |
| 13.03.2026 | 11,20 | 11,55 | 10,93 | 11,40 | 0,44% | - |
| 12.03.2026 | 11,03 | 11,50 | 10,88 | 11,35 | 8,61% | - |
| 11.03.2026 | 9,91 | 10,45 | 9,78 | 10,45 | 6,85% | - |
| 10.03.2026 | 9,99 | 10,02 | 9,29 | 9,78 | -6,19% | - |
| 09.03.2026 | 11,35 | 11,50 | 10,38 | 10,43 | -1,18% | - |
| 06.03.2026 | 10,58 | 11,38 | 10,50 | 10,55 | 0,00% | - |
| 05.03.2026 | 9,74 | 10,60 | 9,54 | 10,55 | 13,56% | - |
| 04.03.2026 | 10,30 | 10,45 | 9,03 | 9,29 | -12,36% | - |
| 03.03.2026 | 10,58 | 11,85 | 10,40 | 10,60 | 9,39% | - |
| 02.03.2026 | 9,26 | 10,20 | 8,38 | 9,69 | 20,37% | - |
| 27.02.2026 | 8,03 | 8,14 | 8,00 | 8,05 | -1,23% | - |
| 26.02.2026 | 7,85 | 8,25 | 7,74 | 8,15 | 4,89% | - |
| 25.02.2026 | 7,94 | 8,02 | 7,71 | 7,77 | -0,26% | - |
| 24.02.2026 | 8,05 | 8,08 | 7,69 | 7,79 | -2,26% | - |
| 23.02.2026 | 8,19 | 8,24 | 7,91 | 7,97 | -4,09% | - |
| 20.02.2026 | 8,45 | 8,58 | 8,27 | 8,31 | -3,71% | - |
| 19.02.2026 | 8,07 | 8,70 | 8,02 | 8,63 | 9,80% | - |
| 18.02.2026 | 7,42 | 7,95 | 7,42 | 7,86 | 6,36% | - |
| 17.02.2026 | 7,99 | 8,04 | 7,24 | 7,39 | -7,28% | - |
| 16.02.2026 | 8,01 | 8,02 | 7,96 | 7,97 | 0,25% | - |
| 13.02.2026 | 7,79 | 8,01 | 7,71 | 7,95 | -0,50% | - |
| 12.02.2026 | 8,29 | 8,34 | 7,99 | 7,99 | -5,44% | - |
| 11.02.2026 | 8,50 | 8,75 | 8,31 | 8,45 | 0,96% | - |
| 10.02.2026 | 8,59 | 8,60 | 8,27 | 8,37 | 1,09% | - |
| 09.02.2026 | 8,33 | 8,38 | 8,05 | 8,28 | 1,85% | - |
| 06.02.2026 | 7,65 | 8,41 | 7,65 | 8,13 | 3,57% | - |
| 05.02.2026 | 8,11 | 8,18 | 7,65 | 7,85 | -1,26% | - |
| 04.02.2026 | 8,03 | 8,14 | 7,83 | 7,95 | 1,27% | - |
| 03.02.2026 | 7,73 | 7,95 | 7,61 | 7,85 | -2,36% | - |
| 02.02.2026 | 7,79 | 8,27 | 7,75 | 8,04 | -2,55% | - |
| 30.01.2026 | 8,05 | 8,45 | 7,90 | 8,25 | 1,85% | - |
| 29.01.2026 | 7,85 | 8,19 | 7,83 | 8,10 | 5,88% | - |
| 28.01.2026 | 7,38 | 7,65 | 7,35 | 7,65 | -3,77% | - |
| 27.01.2026 | 7,93 | 8,05 | 7,71 | 7,95 | -0,62% | - |
| 26.01.2026 | 8,43 | 8,63 | 7,95 | 8,00 | -4,88% | - |
| 23.01.2026 | 8,12 | 8,51 | 8,10 | 8,41 | 1,94% | - |
| 22.01.2026 | 8,70 | 8,83 | 8,01 | 8,25 | 7,56% | - |
| 21.01.2026 | 7,24 | 7,69 | 7,24 | 7,67 | 3,51% | - |
| 20.01.2026 | 7,38 | 7,50 | 6,95 | 7,41 | -1,20% | - |
| 19.01.2026 | 7,55 | 7,55 | 7,47 | 7,50 | 4,31% | - |
| 16.01.2026 | 6,89 | 7,33 | 6,89 | 7,19 | 3,60% | - |
| 15.01.2026 | 6,85 | 6,95 | 6,65 | 6,94 | -1,00% | - |
| 14.01.2026 | 6,85 | 7,05 | 6,74 | 7,01 | 2,34% | - |
| 13.01.2026 | 6,38 | 6,88 | 6,34 | 6,85 | 12,48% | - |
| 12.01.2026 | 6,24 | 6,31 | 5,85 | 6,09 | -2,40% | - |
| 09.01.2026 | 6,49 | 6,56 | 6,19 | 6,24 | 4,87% | - |
| 08.01.2026 | 5,86 | 5,99 | 5,80 | 5,95 | 2,94% | - |
| 07.01.2026 | 5,98 | 6,03 | 5,69 | 5,78 | -3,02% | - |
| 06.01.2026 | 5,84 | 6,01 | 5,73 | 5,96 | 0,85% | - |
| 05.01.2026 | 6,11 | 6,26 | 5,81 | 5,91 | -1,34% | - |
| 02.01.2026 | 5,88 | 6,05 | 5,86 | 5,99 | 0,00% | - |
| 30.12.2025 | 5,97 | 6,02 | 5,96 | 5,99 | 1,35% | - |