9,699$
2,41%
Echtzeit-Aktienkurs Venture Global Inc.
Bid:
Ask:
Aktienkurse zur Venture Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 9,33 | 9,78 | 9,33 | 9,69 | 2,32% | 3.191.367,00 |
| 26.02.2026 | 9,25 | 9,73 | 9,15 | 9,47 | 1,72% | 2.215.481,00 |
| 25.02.2026 | 9,35 | 9,45 | 9,09 | 9,31 | -0,43% | 1.613.265,00 |
| 24.02.2026 | 9,28 | 9,41 | 9,03 | 9,35 | -0,85% | 7.258.128,00 |
| 23.02.2026 | 9,52 | 9,70 | 9,24 | 9,43 | -2,68% | 5.613.650,00 |
| 20.02.2026 | 9,90 | 9,96 | 9,60 | 9,69 | -2,02% | 7.417.281,00 |
| 19.02.2026 | 9,48 | 10,26 | 9,39 | 9,89 | 3,56% | 11.808.752,00 |
| 18.02.2026 | 8,92 | 9,59 | 8,82 | 9,55 | 8,89% | 10.155.605,00 |
| 17.02.2026 | 9,30 | 9,36 | 8,55 | 8,77 | -6,30% | 11.128.221,00 |
| 13.02.2026 | 9,16 | 9,55 | 9,13 | 9,36 | 0,86% | 6.049.750,00 |
| 12.02.2026 | 9,71 | 9,87 | 9,14 | 9,28 | -5,11% | 9.992.521,00 |
| 11.02.2026 | 10,34 | 10,43 | 9,74 | 9,78 | -3,55% | 7.369.263,00 |
| 10.02.2026 | 10,22 | 10,30 | 9,83 | 10,14 | -0,29% | 7.108.062,00 |
| 09.02.2026 | 9,80 | 10,18 | 9,59 | 10,17 | 2,73% | 9.300.468,00 |
| 06.02.2026 | 9,41 | 9,95 | 9,39 | 9,90 | 6,22% | 11.947.897,00 |
| 05.02.2026 | 9,42 | 9,57 | 8,99 | 9,32 | -3,02% | 12.394.136,00 |
| 04.02.2026 | 9,52 | 9,75 | 9,24 | 9,61 | 1,37% | 11.897.034,00 |
| 03.02.2026 | 9,04 | 9,57 | 8,94 | 9,48 | 5,10% | 11.854.790,00 |
| 02.02.2026 | 9,38 | 9,77 | 9,00 | 9,02 | -7,96% | 10.644.701,00 |
| 30.01.2026 | 9,55 | 10,05 | 9,35 | 9,80 | 1,34% | 11.781.274,00 |
| 29.01.2026 | 9,62 | 9,85 | 9,41 | 9,67 | 1,68% | 11.459.870,00 |
| 28.01.2026 | 8,88 | 9,54 | 8,75 | 9,51 | 6,73% | 11.523.745,00 |
| 27.01.2026 | 9,19 | 9,68 | 8,87 | 8,91 | -5,01% | 13.488.366,00 |
| 26.01.2026 | 9,90 | 9,95 | 9,32 | 9,38 | -5,06% | 9.661.331,00 |
| 23.01.2026 | 9,73 | 10,01 | 9,53 | 9,88 | 3,67% | 10.145.694,00 |
| 22.01.2026 | 9,99 | 10,05 | 9,33 | 9,53 | 5,30% | 20.860.852,00 |
| 21.01.2026 | 8,74 | 9,08 | 8,65 | 9,05 | 6,72% | 15.136.423,00 |
| 20.01.2026 | 8,50 | 8,78 | 8,25 | 8,48 | -2,90% | 12.520.613,00 |
| 19.01.2026 | 8,72 | 8,73 | 8,71 | 8,73 | -0,75% | - |
| 16.01.2026 | 8,10 | 8,82 | 8,00 | 8,80 | 10,55% | 15.437.032,00 |
| 15.01.2026 | 7,95 | 8,15 | 7,68 | 7,96 | 0,51% | 9.623.668,00 |
| 14.01.2026 | 7,91 | 8,28 | 7,72 | 7,92 | 0,51% | 11.799.426,00 |
| 13.01.2026 | 7,50 | 8,24 | 7,48 | 7,88 | 6,78% | 19.716.997,00 |
| 12.01.2026 | 7,18 | 7,47 | 6,82 | 7,38 | 2,07% | 12.871.893,00 |
| 09.01.2026 | 7,55 | 7,60 | 7,17 | 7,23 | -3,86% | 11.905.315,00 |
| 08.01.2026 | 6,73 | 7,59 | 6,73 | 7,52 | 10,26% | 15.218.287,00 |
| 07.01.2026 | 6,90 | 6,99 | 6,64 | 6,82 | -2,01% | 11.051.002,00 |
| 06.01.2026 | 6,82 | 7,03 | 6,70 | 6,96 | 1,90% | 9.903.206,00 |
| 05.01.2026 | 7,21 | 7,22 | 6,76 | 6,83 | -2,98% | 13.394.074,00 |
| 02.01.2026 | 6,88 | 7,20 | 6,86 | 7,04 | 3,23% | 7.930.372,00 |
| 31.12.2025 | 6,98 | 7,08 | 6,82 | 6,82 | -2,71% | 12.129.774,00 |
| 30.12.2025 | 7,04 | 7,34 | 6,99 | 7,01 | -0,14% | 8.811.288,00 |
| 29.12.2025 | 6,99 | 7,13 | 6,91 | 7,02 | 1,01% | 10.189.526,00 |
| 26.12.2025 | 7,25 | 7,30 | 6,83 | 6,95 | -3,87% | 11.080.890,00 |
| 24.12.2025 | 7,08 | 7,41 | 6,88 | 7,23 | 2,84% | 12.471.208,00 |
| 23.12.2025 | 6,67 | 7,05 | 6,45 | 7,03 | 6,35% | 17.271.371,00 |
| 22.12.2025 | 6,48 | 6,66 | 6,37 | 6,61 | 4,09% | 11.403.428,00 |
| 19.12.2025 | 6,07 | 6,43 | 6,06 | 6,35 | 4,79% | 22.687.669,00 |
| 18.12.2025 | 6,00 | 6,33 | 5,89 | 6,06 | 2,02% | 12.250.217,00 |
| 17.12.2025 | 5,97 | 6,10 | 5,83 | 5,94 | 0,34% | 9.319.146,00 |
| 16.12.2025 | 5,93 | 6,07 | 5,72 | 5,92 | -0,17% | 16.075.841,00 |
| 15.12.2025 | 6,15 | 6,20 | 5,91 | 5,93 | -3,58% | 12.330.832,00 |
| 12.12.2025 | 6,23 | 6,48 | 6,12 | 6,15 | -1,44% | 9.760.020,00 |
| 11.12.2025 | 6,01 | 6,25 | 5,87 | 6,24 | 2,80% | 14.485.971,00 |
| 10.12.2025 | 6,60 | 6,65 | 6,02 | 6,07 | -8,45% | 23.524.774,00 |
| 09.12.2025 | 6,58 | 6,71 | 6,52 | 6,63 | 0,45% | 9.107.773,00 |
| 08.12.2025 | 6,75 | 6,90 | 6,56 | 6,60 | -3,23% | 9.066.248,00 |
| 05.12.2025 | 7,04 | 7,26 | 6,80 | 6,82 | -2,85% | 10.252.669,00 |
| 04.12.2025 | 6,93 | 7,13 | 6,92 | 7,02 | 1,89% | 8.698.698,00 |
| 03.12.2025 | 6,63 | 6,96 | 6,50 | 6,89 | 3,92% | 11.589.468,00 |
| 02.12.2025 | 6,94 | 6,97 | 6,60 | 6,63 | -3,63% | 15.223.589,00 |
| 01.12.2025 | 7,34 | 7,39 | 6,85 | 6,88 | -7,77% | 9.760.792,00 |
| 28.11.2025 | 7,10 | 7,57 | 7,06 | 7,46 | 4,63% | 4.578.225,00 |
| 26.11.2025 | 6,90 | 7,27 | 6,85 | 7,13 | 3,48% | 6.751.522,00 |
| 25.11.2025 | 6,93 | 6,96 | 6,72 | 6,89 | -2,13% | 7.389.570,00 |
| 24.11.2025 | 7,24 | 7,25 | 6,74 | 7,04 | -2,90% | 13.382.242,00 |
| 21.11.2025 | 7,05 | 7,47 | 6,93 | 7,25 | 1,40% | 11.381.963,00 |
| 20.11.2025 | 7,75 | 7,99 | 7,13 | 7,15 | -7,98% | 9.772.115,00 |
| 19.11.2025 | 7,80 | 7,90 | 7,53 | 7,77 | -1,65% | 8.555.308,00 |
| 18.11.2025 | 8,02 | 8,10 | 7,77 | 7,90 | -2,59% | 7.223.149,00 |
| 17.11.2025 | 8,00 | 8,22 | 7,90 | 8,11 | 1,63% | 6.444.174,00 |
| 14.11.2025 | 7,80 | 8,24 | 7,79 | 7,98 | 1,53% | 5.585.516,00 |
| 13.11.2025 | 8,09 | 8,60 | 7,85 | 7,86 | -3,32% | 11.192.739,00 |
| 12.11.2025 | 7,82 | 8,16 | 7,69 | 8,13 | 7,97% | 10.360.761,00 |
| 11.11.2025 | 8,41 | 8,41 | 7,49 | 7,53 | -11,31% | 20.384.217,00 |
| 10.11.2025 | 8,96 | 9,03 | 7,77 | 8,49 | 6,26% | 18.836.681,00 |
| 07.11.2025 | 7,77 | 8,03 | 7,64 | 7,99 | 3,10% | 9.300.547,00 |
| 06.11.2025 | 7,82 | 7,91 | 7,46 | 7,75 | 0,00% | 6.859.334,00 |
| 05.11.2025 | 8,00 | 8,11 | 7,72 | 7,75 | -2,76% | 9.055.077,00 |
| 04.11.2025 | 8,22 | 8,25 | 7,77 | 7,97 | -4,67% | 8.483.553,00 |
| 03.11.2025 | 8,58 | 8,64 | 8,31 | 8,36 | -2,45% | 6.109.565,00 |
| 31.10.2025 | 8,60 | 8,79 | 8,54 | 8,57 | -0,12% | 6.394.428,00 |
| 30.10.2025 | 8,71 | 8,96 | 8,56 | 8,58 | -2,50% | 8.249.841,00 |
| 29.10.2025 | 9,32 | 9,45 | 8,72 | 8,80 | -6,28% | 8.762.389,00 |
| 28.10.2025 | 9,30 | 9,50 | 9,28 | 9,39 | 0,32% | 5.535.135,00 |
| 27.10.2025 | 9,55 | 9,67 | 9,30 | 9,36 | -1,37% | 6.920.139,00 |
| 24.10.2025 | 9,84 | 9,87 | 9,43 | 9,49 | -1,10% | 4.965.005,00 |
| 23.10.2025 | 9,76 | 9,76 | 9,39 | 9,60 | 0,59% | - |
| 22.10.2025 | 9,59 | 9,67 | 9,22 | 9,54 | -0,73% | 8.428.417,00 |
| 21.10.2025 | 9,26 | 9,82 | 9,15 | 9,61 | 3,44% | 9.375.430,00 |
| 20.10.2025 | 8,89 | 9,32 | 8,80 | 9,29 | 4,26% | 7.250.915,00 |
| 17.10.2025 | 9,08 | 9,11 | 8,81 | 8,91 | -2,40% | - |
| 16.10.2025 | 9,34 | 9,49 | 8,87 | 9,13 | -0,11% | 15.835.667,00 |
| 15.10.2025 | 9,10 | 9,61 | 9,09 | 9,14 | 1,56% | 11.176.147,00 |
| 14.10.2025 | 8,75 | 9,26 | 8,61 | 9,00 | -0,44% | 16.555.464,00 |
| 13.10.2025 | 9,86 | 9,86 | 9,03 | 9,04 | -4,34% | 14.291.800,00 |
| 10.10.2025 | 9,97 | 10,55 | 9,42 | 9,45 | -24,88% | 41.868.604,00 |
| 09.10.2025 | 13,03 | 13,32 | 12,46 | 12,58 | -3,45% | 7.067.060,00 |
| 08.10.2025 | 12,98 | 13,27 | 12,85 | 13,03 | 1,01% | 5.071.598,00 |
| 07.10.2025 | 13,80 | 13,88 | 12,82 | 12,90 | -7,53% | 8.837.028,00 |