Echtzeit-Aktienkurs Vonage Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vonage Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 13,69 | 14,14 | 13,66 | 14,10 | 3,30% | 6.591.632,00 |
| 15.09.2025 | 13,63 | 13,77 | 13,53 | 13,65 | 0,37% | 6.115.073,00 |
| 12.09.2025 | 13,75 | 13,83 | 13,51 | 13,60 | -1,09% | 5.164.735,00 |
| 11.09.2025 | 13,81 | 14,00 | 13,61 | 13,75 | -1,57% | 8.913.841,00 |
| 10.09.2025 | 13,31 | 14,08 | 13,31 | 13,97 | 5,12% | 10.227.174,00 |
| 09.09.2025 | 13,64 | 13,88 | 13,27 | 13,29 | -1,99% | 6.724.194,00 |
| 08.09.2025 | 12,91 | 13,58 | 12,91 | 13,56 | 5,61% | 9.548.169,00 |
| 05.09.2025 | 12,86 | 13,22 | 12,73 | 12,84 | -37,00% | 4.724.341,00 |
| 30.01.2025 | 20,25 | 22,14 | 20,02 | 20,38 | 2,16% | 13.497.095,00 |
| 29.01.2025 | 20,15 | 20,35 | 19,62 | 19,95 | -0,25% | 4.268.543,00 |
| 28.01.2025 | 20,13 | 20,30 | 18,00 | 20,00 | 0,35% | 11.469.179,00 |
| 27.01.2025 | 23,28 | 23,59 | 18,90 | 19,93 | -16,96% | 27.703.243,00 |
| 24.01.2025 | 24,05 | 25,50 | 23,76 | 24,00 | 14,34% | 36.849.647,00 |
| 20.07.2022 | 21,00 | 21,00 | 20,98 | 20,99 | 0,00% | 26.331.796,00 |
| 19.07.2022 | 20,98 | 21,00 | 20,98 | 20,99 | 0,05% | 4.849.377,00 |
| 18.07.2022 | 20,98 | 20,99 | 20,97 | 20,98 | 0,00% | 3.206.036,00 |
| 15.07.2022 | 20,96 | 20,99 | 20,96 | 20,98 | 6,77% | 16.066.221,00 |
| 14.07.2022 | 19,39 | 19,73 | 19,39 | 19,65 | 0,51% | 1.822.292,00 |
| 13.07.2022 | 19,01 | 19,66 | 18,94 | 19,55 | 2,89% | 1.779.036,00 |
| 12.07.2022 | 19,33 | 19,37 | 18,86 | 19,00 | -1,96% | 2.478.239,00 |
| 11.07.2022 | 19,44 | 19,56 | 19,24 | 19,38 | -0,72% | 2.547.124,00 |
| 08.07.2022 | 19,53 | 19,54 | 19,28 | 19,52 | 0,26% | 1.622.680,00 |
| 07.07.2022 | 19,35 | 19,53 | 19,16 | 19,47 | 0,93% | 2.876.816,00 |
| 06.07.2022 | 19,23 | 19,35 | 19,03 | 19,29 | 0,36% | 4.309.152,00 |
| 05.07.2022 | 18,95 | 19,28 | 18,90 | 19,22 | 0,73% | 2.296.001,00 |
| 01.07.2022 | 18,91 | 19,10 | 18,74 | 19,08 | 1,27% | 1.814.942,00 |
| 30.06.2022 | 18,82 | 18,93 | 18,71 | 18,84 | -0,69% | 3.573.692,00 |
| 29.06.2022 | 18,60 | 19,33 | 18,55 | 18,97 | 2,76% | 6.075.705,00 |
| 28.06.2022 | 18,50 | 18,72 | 18,25 | 18,46 | 5,01% | 9.373.303,00 |
| 27.06.2022 | 17,89 | 17,89 | 17,40 | 17,58 | -0,57% | 3.604.974,00 |
| 24.06.2022 | 17,45 | 17,75 | 17,20 | 17,68 | 1,73% | 2.645.080,00 |
| 23.06.2022 | 16,96 | 17,51 | 16,77 | 17,38 | 3,21% | 3.171.668,00 |
| 22.06.2022 | 16,72 | 17,03 | 16,48 | 16,84 | 0,42% | 3.289.339,00 |
| 21.06.2022 | 16,88 | 17,08 | 16,74 | 16,77 | -0,06% | 3.420.686,00 |
| 17.06.2022 | 15,61 | 16,90 | 15,51 | 16,78 | 5,67% | 8.544.079,00 |
| 16.06.2022 | 15,72 | 15,93 | 15,61 | 15,88 | -1,12% | 5.325.649,00 |
| 15.06.2022 | 17,00 | 17,00 | 15,93 | 16,06 | -5,97% | 11.337.790,00 |
| 14.06.2022 | 17,25 | 17,53 | 16,61 | 17,08 | -2,01% | 4.542.073,00 |
| 13.06.2022 | 18,15 | 18,30 | 17,32 | 17,43 | -4,81% | 4.757.707,00 |
| 10.06.2022 | 18,50 | 18,58 | 18,27 | 18,31 | -2,92% | 5.236.541,00 |
| 09.06.2022 | 19,20 | 19,20 | 18,70 | 18,86 | -1,77% | 4.228.742,00 |
| 08.06.2022 | 19,35 | 19,45 | 19,18 | 19,20 | -1,03% | 2.750.763,00 |
| 07.06.2022 | 19,15 | 19,43 | 19,15 | 19,40 | 1,20% | 2.657.653,00 |
| 06.06.2022 | 19,49 | 19,49 | 19,10 | 19,17 | -1,19% | 1.943.888,00 |
| 03.06.2022 | 19,44 | 19,46 | 19,16 | 19,40 | -0,51% | 1.732.138,00 |
| 02.06.2022 | 19,37 | 19,53 | 19,23 | 19,50 | 0,88% | 2.783.000,00 |
| 01.06.2022 | 19,35 | 19,49 | 19,18 | 19,33 | -0,21% | 2.818.337,00 |
| 31.05.2022 | 19,25 | 19,46 | 19,22 | 19,37 | 0,00% | 2.890.321,00 |
| 27.05.2022 | 19,75 | 19,78 | 18,63 | 19,37 | -1,92% | 5.724.951,00 |
| 26.05.2022 | 19,78 | 19,82 | 19,63 | 19,75 | -0,05% | 1.746.079,00 |
| 25.05.2022 | 19,68 | 19,91 | 19,56 | 19,76 | 0,61% | 1.480.334,00 |
| 24.05.2022 | 19,56 | 19,66 | 19,43 | 19,64 | 0,26% | 1.682.189,00 |
| 23.05.2022 | 19,34 | 19,60 | 19,30 | 19,59 | 1,71% | 2.754.657,00 |
| 20.05.2022 | 19,30 | 19,35 | 19,00 | 19,26 | -0,21% | 1.925.031,00 |
| 19.05.2022 | 18,96 | 19,40 | 18,90 | 19,30 | 1,05% | 2.230.967,00 |
| 18.05.2022 | 18,58 | 19,34 | 18,54 | 19,10 | 2,14% | 5.073.841,00 |
| 17.05.2022 | 18,59 | 18,81 | 18,50 | 18,70 | 1,19% | 1.702.363,00 |
| 16.05.2022 | 18,61 | 18,69 | 18,35 | 18,48 | -0,43% | 1.735.737,00 |
| 13.05.2022 | 18,51 | 18,64 | 18,41 | 18,56 | 0,60% | 3.721.636,00 |
| 12.05.2022 | 18,35 | 18,55 | 18,17 | 18,45 | -0,54% | 4.268.382,00 |
| 11.05.2022 | 18,35 | 18,89 | 18,25 | 18,55 | 0,87% | 4.303.757,00 |
| 10.05.2022 | 18,88 | 18,91 | 18,11 | 18,39 | -2,39% | 8.660.263,00 |
| 09.05.2022 | 19,26 | 19,33 | 18,73 | 18,84 | -2,74% | 5.680.560,00 |
| 06.05.2022 | 19,41 | 19,64 | 19,25 | 19,37 | -0,36% | 3.344.240,00 |
| 05.05.2022 | 19,56 | 19,67 | 19,43 | 19,44 | -1,32% | 2.449.772,00 |
| 04.05.2022 | 19,90 | 19,92 | 19,57 | 19,70 | -0,76% | 3.380.038,00 |
| 03.05.2022 | 20,02 | 20,09 | 19,81 | 19,85 | -0,85% | 2.293.556,00 |
| 02.05.2022 | 20,00 | 20,09 | 19,99 | 20,02 | 0,30% | 2.239.371,00 |
| 29.04.2022 | 20,12 | 20,12 | 19,94 | 19,96 | -0,65% | 2.530.832,00 |
| 28.04.2022 | 20,08 | 20,13 | 20,04 | 20,09 | -0,25% | 1.596.534,00 |
| 27.04.2022 | 20,00 | 20,15 | 19,96 | 20,14 | 0,90% | 5.273.681,00 |
| 26.04.2022 | 20,05 | 20,07 | 19,96 | 19,96 | -0,45% | 3.325.608,00 |
| 25.04.2022 | 20,12 | 20,13 | 20,01 | 20,05 | -0,25% | 2.898.172,00 |
| 22.04.2022 | 20,12 | 20,19 | 20,05 | 20,10 | -0,15% | 1.334.898,00 |
| 21.04.2022 | 20,22 | 20,23 | 20,10 | 20,13 | -0,15% | 1.568.803,00 |
| 20.04.2022 | 20,27 | 20,33 | 20,15 | 20,16 | -0,35% | 2.850.092,00 |
| 19.04.2022 | 20,22 | 20,31 | 20,20 | 20,23 | -0,15% | 1.618.442,00 |
| 18.04.2022 | 20,14 | 20,26 | 20,11 | 20,26 | 0,50% | 1.750.617,00 |
| 14.04.2022 | 20,28 | 20,28 | 20,16 | 20,16 | -0,35% | 1.762.198,00 |
| 13.04.2022 | 20,28 | 20,35 | 20,23 | 20,23 | -0,10% | 1.296.369,00 |
| 12.04.2022 | 20,31 | 20,37 | 20,25 | 20,25 | -0,20% | 1.964.435,00 |
| 11.04.2022 | 20,31 | 20,36 | 20,29 | 20,29 | -0,44% | 2.385.047,00 |
| 08.04.2022 | 20,31 | 20,45 | 20,29 | 20,38 | 0,39% | 3.983.518,00 |
| 07.04.2022 | 20,38 | 20,38 | 20,25 | 20,30 | -0,34% | 3.943.944,00 |
| 06.04.2022 | 20,36 | 20,42 | 20,35 | 20,37 | 0,00% | 6.049.751,00 |
| 05.04.2022 | 20,34 | 20,40 | 20,24 | 20,37 | -0,05% | 5.802.639,00 |
| 04.04.2022 | 20,37 | 20,40 | 20,30 | 20,38 | 0,10% | 4.567.290,00 |
| 01.04.2022 | 20,35 | 20,41 | 20,32 | 20,36 | 0,34% | 3.686.289,00 |
| 31.03.2022 | 20,20 | 20,35 | 20,19 | 20,29 | 0,15% | 4.272.725,00 |
| 30.03.2022 | 20,19 | 20,28 | 20,19 | 20,26 | 0,25% | 4.065.679,00 |
| 29.03.2022 | 20,18 | 20,28 | 20,10 | 20,21 | 0,05% | 8.389.678,00 |
| 28.03.2022 | 20,18 | 20,22 | 20,10 | 20,20 | 0,05% | 4.750.996,00 |
| 25.03.2022 | 20,19 | 20,22 | 20,08 | 20,19 | -0,05% | 2.007.863,00 |
| 24.03.2022 | 20,19 | 20,21 | 20,15 | 20,20 | 0,10% | 1.277.553,00 |
| 23.03.2022 | 20,15 | 20,21 | 20,13 | 20,18 | 0,10% | 2.551.744,00 |
| 22.03.2022 | 20,20 | 20,20 | 20,12 | 20,16 | 0,20% | 1.658.953,00 |
| 21.03.2022 | 20,09 | 20,24 | 20,07 | 20,12 | -0,30% | 3.135.603,00 |
| 18.03.2022 | 20,06 | 20,27 | 20,02 | 20,18 | 0,65% | 4.839.033,00 |
| 17.03.2022 | 20,03 | 20,15 | 20,01 | 20,05 | -0,25% | 3.043.182,00 |
| 16.03.2022 | 20,00 | 20,15 | 19,96 | 20,10 | -0,05% | 5.201.732,00 |