0,955$
1,26%
Echtzeit-Aktienkurs Virgin Galactic Holdings Inc.
Bid:
Ask:
Aktienkurse zur Virgin Galactic Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 1,03 | 1,07 | 0,94 | 0,94 | -9,33% | 19.751.509,00 |
| 16.04.2024 | 1,01 | 1,05 | 0,98 | 1,04 | 1,96% | 13.478.725,00 |
| 15.04.2024 | 1,08 | 1,09 | 0,97 | 1,02 | -5,56% | 17.487.326,00 |
| 12.04.2024 | 1,11 | 1,16 | 1,06 | 1,08 | -3,57% | 8.489.863,00 |
| 11.04.2024 | 1,10 | 1,14 | 1,07 | 1,12 | 1,82% | 6.296.990,00 |
| 10.04.2024 | 1,14 | 1,15 | 1,04 | 1,10 | -5,98% | 16.112.308,00 |
| 09.04.2024 | 1,19 | 1,20 | 1,14 | 1,17 | -0,85% | 10.143.770,00 |
| 08.04.2024 | 1,26 | 1,29 | 1,18 | 1,18 | -4,84% | 9.189.037,00 |
| 05.04.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -1,59% | 7.919.599,00 |
| 04.04.2024 | 1,28 | 1,32 | 1,25 | 1,26 | -2,33% | 8.154.131,00 |
| 03.04.2024 | 1,32 | 1,33 | 1,25 | 1,29 | -1,53% | 8.266.313,00 |
| 02.04.2024 | 1,40 | 1,41 | 1,31 | 1,31 | -8,39% | 9.072.465,00 |
| 01.04.2024 | 1,48 | 1,49 | 1,40 | 1,43 | -3,38% | 6.576.800,00 |
| 28.03.2024 | 1,44 | 1,52 | 1,44 | 1,48 | 1,37% | 8.277.861,00 |
| 27.03.2024 | 1,39 | 1,47 | 1,36 | 1,46 | 5,04% | 9.057.837,00 |
| 26.03.2024 | 1,36 | 1,43 | 1,35 | 1,39 | 2,96% | 7.402.164,00 |
| 25.03.2024 | 1,39 | 1,42 | 1,33 | 1,35 | -2,17% | 8.652.595,00 |
| 22.03.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -3,50% | 7.343.358,00 |
| 21.03.2024 | 1,44 | 1,49 | 1,41 | 1,43 | 0,00% | 6.800.640,00 |
| 20.03.2024 | 1,45 | 1,45 | 1,37 | 1,43 | 2,14% | 15.551.225,00 |
| 19.03.2024 | 1,51 | 1,53 | 1,38 | 1,40 | -6,67% | 16.552.110,00 |
| 18.03.2024 | 1,69 | 1,69 | 1,49 | 1,50 | -9,64% | 20.510.122,00 |
| 15.03.2024 | 1,64 | 1,73 | 1,63 | 1,66 | 1,84% | 26.530.665,00 |
| 14.03.2024 | 1,69 | 1,69 | 1,62 | 1,63 | -4,12% | 7.884.173,00 |
| 13.03.2024 | 1,65 | 1,74 | 1,64 | 1,70 | 1,80% | 7.516.858,00 |
| 12.03.2024 | 1,73 | 1,73 | 1,65 | 1,67 | -3,47% | 9.332.414,00 |
| 11.03.2024 | 1,73 | 1,82 | 1,72 | 1,73 | 0,58% | 7.153.606,00 |
| 08.03.2024 | 1,73 | 1,83 | 1,71 | 1,72 | 0,00% | 9.230.246,00 |
| 07.03.2024 | 1,65 | 1,75 | 1,63 | 1,72 | 5,52% | 10.523.315,00 |
| 06.03.2024 | 1,64 | 1,69 | 1,59 | 1,63 | 1,87% | 9.887.434,00 |
| 05.03.2024 | 1,61 | 1,66 | 1,58 | 1,60 | -0,62% | 7.613.457,00 |
| 04.03.2024 | 1,71 | 1,71 | 1,58 | 1,61 | -4,73% | 12.449.032,00 |
| 01.03.2024 | 1,74 | 1,77 | 1,68 | 1,69 | -2,87% | 9.214.525,00 |
| 29.02.2024 | 1,80 | 1,81 | 1,72 | 1,74 | -0,57% | 7.028.504,00 |
| 28.02.2024 | 1,81 | 1,85 | 1,70 | 1,75 | -7,89% | 11.474.354,00 |
| 27.02.2024 | 1,77 | 1,95 | 1,77 | 1,90 | 6,74% | 15.310.524,00 |
| 26.02.2024 | 1,69 | 1,78 | 1,64 | 1,78 | 7,88% | 8.378.741,00 |
| 23.02.2024 | 1,70 | 1,73 | 1,61 | 1,65 | -1,20% | 9.223.268,00 |
| 22.02.2024 | 1,79 | 1,81 | 1,65 | 1,67 | -5,11% | 11.230.041,00 |
| 21.02.2024 | 1,79 | 1,80 | 1,74 | 1,76 | -2,76% | 6.460.055,00 |
| 20.02.2024 | 1,84 | 1,88 | 1,79 | 1,81 | -2,16% | 6.619.847,00 |
| 16.02.2024 | 1,88 | 1,91 | 1,84 | 1,85 | -3,65% | 6.947.759,00 |
| 15.02.2024 | 1,93 | 1,98 | 1,86 | 1,92 | -1,54% | 8.410.417,00 |
| 14.02.2024 | 1,75 | 1,96 | 1,75 | 1,95 | 13,37% | 8.591.716,00 |
| 13.02.2024 | 1,78 | 1,80 | 1,68 | 1,72 | -8,02% | 10.356.411,00 |
| 12.02.2024 | 1,79 | 1,92 | 1,76 | 1,87 | 4,47% | 9.544.789,00 |
| 09.02.2024 | 1,78 | 1,81 | 1,72 | 1,79 | 1,70% | 6.325.553,00 |
| 08.02.2024 | 1,79 | 1,81 | 1,75 | 1,76 | -0,56% | 5.208.309,00 |
| 07.02.2024 | 1,82 | 1,82 | 1,74 | 1,77 | -2,21% | 6.268.891,00 |
| 06.02.2024 | 1,65 | 1,81 | 1,65 | 1,81 | 9,04% | 9.345.087,00 |
| 05.02.2024 | 1,76 | 1,76 | 1,65 | 1,66 | -4,60% | 7.473.350,00 |
| 02.02.2024 | 1,76 | 1,77 | 1,70 | 1,74 | -2,79% | 8.077.524,00 |
| 01.02.2024 | 1,83 | 1,87 | 1,72 | 1,79 | 0,56% | 8.828.054,00 |
| 31.01.2024 | 1,81 | 1,92 | 1,75 | 1,78 | -0,56% | 10.926.433,00 |
| 30.01.2024 | 1,92 | 1,92 | 1,79 | 1,79 | -6,77% | 9.885.553,00 |
| 29.01.2024 | 1,90 | 1,93 | 1,84 | 1,92 | 1,59% | 6.305.700,00 |
| 26.01.2024 | 1,96 | 2,05 | 1,88 | 1,89 | -3,08% | 8.905.440,00 |
| 25.01.2024 | 2,01 | 2,06 | 1,95 | 1,95 | -2,99% | 7.374.295,00 |
| 24.01.2024 | 2,12 | 2,16 | 2,00 | 2,01 | -3,83% | 6.048.088,00 |
| 23.01.2024 | 2,10 | 2,16 | 2,06 | 2,09 | 1,95% | 6.841.589,00 |
| 22.01.2024 | 1,94 | 2,08 | 1,94 | 2,05 | 6,77% | 8.390.292,00 |
| 19.01.2024 | 1,96 | 1,96 | 1,82 | 1,92 | -1,03% | 9.590.546,00 |
| 18.01.2024 | 2,00 | 2,02 | 1,90 | 1,94 | -1,02% | 6.972.790,00 |
| 17.01.2024 | 1,90 | 1,97 | 1,87 | 1,96 | 0,51% | 8.085.803,00 |
| 16.01.2024 | 2,08 | 2,11 | 1,95 | 1,95 | -7,58% | 9.741.527,00 |
| 12.01.2024 | 2,17 | 2,25 | 2,09 | 2,11 | -2,76% | 7.745.254,00 |
| 11.01.2024 | 2,27 | 2,28 | 2,07 | 2,17 | -5,65% | 9.862.460,00 |
| 10.01.2024 | 2,40 | 2,43 | 2,28 | 2,30 | 0,88% | 7.729.995,00 |
| 09.01.2024 | 2,27 | 2,32 | 2,24 | 2,28 | -2,98% | 6.622.111,00 |
| 08.01.2024 | 2,28 | 2,40 | 2,20 | 2,35 | 0,86% | 8.942.456,00 |
| 05.01.2024 | 2,33 | 2,39 | 2,27 | 2,33 | -0,43% | 5.742.867,00 |
| 04.01.2024 | 2,32 | 2,40 | 2,27 | 2,34 | 1,30% | 6.714.017,00 |
| 03.01.2024 | 2,29 | 2,32 | 2,22 | 2,31 | -2,53% | 9.035.343,00 |
| 02.01.2024 | 2,39 | 2,54 | 2,35 | 2,37 | -3,27% | 8.767.804,00 |
| 29.12.2023 | 2,55 | 2,57 | 2,37 | 2,45 | -3,54% | 11.344.098,00 |
| 28.12.2023 | 2,67 | 2,69 | 2,51 | 2,54 | -5,93% | 10.509.482,00 |
| 27.12.2023 | 2,66 | 2,73 | 2,60 | 2,70 | 1,89% | 11.590.777,00 |
| 26.12.2023 | 2,61 | 2,69 | 2,55 | 2,65 | 1,92% | 9.948.383,00 |
| 22.12.2023 | 2,47 | 2,65 | 2,40 | 2,60 | 5,26% | 11.568.689,00 |
| 21.12.2023 | 2,48 | 2,51 | 2,40 | 2,47 | 4,66% | 6.550.764,00 |
| 20.12.2023 | 2,58 | 2,61 | 2,35 | 2,36 | -10,61% | 12.369.968,00 |
| 19.12.2023 | 2,48 | 2,65 | 2,48 | 2,64 | 6,88% | 10.969.295,00 |
| 18.12.2023 | 2,48 | 2,56 | 2,41 | 2,47 | -1,59% | 9.860.855,00 |
| 15.12.2023 | 2,60 | 2,65 | 2,46 | 2,51 | -1,95% | 32.329.906,00 |
| 14.12.2023 | 2,48 | 2,72 | 2,48 | 2,56 | 4,49% | 22.809.429,00 |
| 13.12.2023 | 2,22 | 2,46 | 2,16 | 2,45 | 9,87% | 15.711.873,00 |
| 12.12.2023 | 2,34 | 2,34 | 2,17 | 2,23 | -3,88% | 8.426.959,00 |
| 11.12.2023 | 2,25 | 2,36 | 2,24 | 2,32 | -0,43% | 10.657.995,00 |
| 08.12.2023 | 2,21 | 2,34 | 2,16 | 2,33 | 4,48% | 14.213.236,00 |
| 07.12.2023 | 2,02 | 2,24 | 1,99 | 2,23 | 10,40% | 16.445.173,00 |
| 06.12.2023 | 1,94 | 2,14 | 1,93 | 2,02 | 5,76% | 18.820.750,00 |
| 05.12.2023 | 1,91 | 1,93 | 1,84 | 1,91 | -1,04% | 9.874.867,00 |
| 04.12.2023 | 1,98 | 2,13 | 1,92 | 1,93 | -17,52% | 28.098.603,00 |
| 01.12.2023 | 2,19 | 2,35 | 2,18 | 2,34 | 4,93% | 11.259.913,00 |
| 30.11.2023 | 2,23 | 2,28 | 2,14 | 2,23 | 1,36% | 10.559.680,00 |
| 29.11.2023 | 2,15 | 2,26 | 2,12 | 2,20 | 3,77% | 10.875.523,00 |
| 28.11.2023 | 2,04 | 2,14 | 1,98 | 2,12 | 2,42% | 9.996.317,00 |
| 27.11.2023 | 2,07 | 2,09 | 1,98 | 2,07 | -1,43% | 8.956.498,00 |
| 24.11.2023 | 1,91 | 2,11 | 1,89 | 2,10 | 5,53% | 6.488.349,00 |
| 22.11.2023 | 2,02 | 2,08 | 1,92 | 1,99 | -6,57% | 11.190.006,00 |