Deutsche Märkte geschlossen
Nikkei 225
26.422,05 +248,07 (+0,95%) Dow Jones 30
29.225,61 -458,13 (-1,54%) BTC-EUR
19.827,00 -360,38 (-1,79%) CMC Crypto 200
444,40 -1,58 (-0,35%) Nasdaq Compositive
10.737,51 -314,13 (-2,84%) S&P 500
3.640,47 -78,57 (-2,11%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2022 | 5,0000 | 5,0200 | 4,7300 | 4,8700 | 4,8700 | 6.162.713 |
| 28. Sept. 2022 | 4,8800 | 5,1400 | 4,8200 | 5,1200 | 5,1200 | 5.009.000 |
| 27. Sept. 2022 | 4,9800 | 5,0590 | 4,7900 | 4,8900 | 4,8900 | 5.270.300 |
| 26. Sept. 2022 | 4,8300 | 5,1750 | 4,8200 | 4,8800 | 4,8800 | 5.361.800 |
| 23. Sept. 2022 | 4,8500 | 4,9450 | 4,7600 | 4,8700 | 4,8700 | 6.017.600 |
| 22. Sept. 2022 | 5,0300 | 5,0700 | 4,8700 | 4,9700 | 4,9700 | 6.474.500 |
| 21. Sept. 2022 | 5,1200 | 5,2700 | 4,9500 | 5,0300 | 5,0300 | 6.319.900 |
| 20. Sept. 2022 | 5,2300 | 5,2500 | 5,0800 | 5,0800 | 5,0800 | 5.322.000 |
| 19. Sept. 2022 | 5,2400 | 5,3300 | 5,1800 | 5,2900 | 5,2900 | 4.481.100 |
| 16. Sept. 2022 | 5,4000 | 5,4500 | 5,2920 | 5,3100 | 5,3100 | 10.450.800 |
| 15. Sept. 2022 | 5,4700 | 5,6900 | 5,4250 | 5,5200 | 5,5200 | 7.783.100 |
| 14. Sept. 2022 | 5,5400 | 5,6300 | 5,3600 | 5,5600 | 5,5600 | 8.084.200 |
| 13. Sept. 2022 | 5,8200 | 5,8600 | 5,5600 | 5,5600 | 5,5600 | 12.320.700 |
| 12. Sept. 2022 | 5,9900 | 6,1000 | 5,8850 | 6,0600 | 6,0600 | 6.905.900 |
| 09. Sept. 2022 | 6,0000 | 6,1200 | 5,7800 | 6,0000 | 6,0000 | 13.819.000 |
| 08. Sept. 2022 | 6,0200 | 6,3700 | 5,9650 | 6,2800 | 6,2800 | 6.734.300 |
| 07. Sept. 2022 | 5,8100 | 6,1400 | 5,8100 | 6,1300 | 6,1300 | 6.718.600 |
| 06. Sept. 2022 | 5,7800 | 5,8800 | 5,6950 | 5,8500 | 5,8500 | 7.763.900 |
| 02. Sept. 2022 | 5,9200 | 5,9700 | 5,6300 | 5,7200 | 5,7200 | 8.395.800 |
| 01. Sept. 2022 | 5,8300 | 5,9000 | 5,5750 | 5,8200 | 5,8200 | 6.766.500 |
| 31. Aug. 2022 | 6,0500 | 6,1590 | 5,8300 | 5,9100 | 5,9100 | 5.233.400 |
| 30. Aug. 2022 | 6,1100 | 6,1800 | 5,9100 | 5,9700 | 5,9700 | 4.973.800 |
| 29. Aug. 2022 | 5,9000 | 6,1000 | 5,8400 | 5,9800 | 5,9800 | 4.606.100 |
| 26. Aug. 2022 | 6,2400 | 6,2800 | 5,9300 | 5,9800 | 5,9800 | 6.090.300 |
| 25. Aug. 2022 | 6,2700 | 6,3850 | 6,1900 | 6,2400 | 6,2400 | 3.828.700 |
| 24. Aug. 2022 | 5,9500 | 6,2070 | 5,8900 | 6,1500 | 6,1500 | 4.157.400 |
| 23. Aug. 2022 | 6,1000 | 6,2300 | 5,9300 | 5,9300 | 5,9300 | 7.336.300 |
| 22. Aug. 2022 | 6,1300 | 6,2200 | 6,0150 | 6,0500 | 6,0500 | 8.865.600 |
| 19. Aug. 2022 | 6,4500 | 6,4900 | 6,2900 | 6,3200 | 6,3200 | 5.465.900 |
| 18. Aug. 2022 | 6,6200 | 6,7000 | 6,4400 | 6,6400 | 6,6400 | 6.559.300 |
| 17. Aug. 2022 | 6,9800 | 6,9800 | 6,7090 | 6,7400 | 6,7400 | 6.933.200 |
| 16. Aug. 2022 | 7,0500 | 7,2000 | 6,8000 | 7,0400 | 7,0400 | 8.572.600 |
| 15. Aug. 2022 | 7,0300 | 7,3290 | 6,9500 | 7,0800 | 7,0800 | 5.820.700 |
| 12. Aug. 2022 | 7,0400 | 7,1900 | 6,8000 | 7,1200 | 7,1200 | 7.806.600 |
| 11. Aug. 2022 | 7,1000 | 7,3690 | 6,8200 | 6,9800 | 6,9800 | 9.454.600 |
| 10. Aug. 2022 | 6,9100 | 7,0600 | 6,7400 | 7,0200 | 7,0200 | 8.380.600 |
| 09. Aug. 2022 | 6,7300 | 7,0200 | 6,5200 | 6,6400 | 6,6400 | 6.574.300 |
| 08. Aug. 2022 | 6,8700 | 7,1700 | 6,6700 | 6,8100 | 6,8100 | 11.415.500 |
| 05. Aug. 2022 | 6,7500 | 7,2700 | 6,6200 | 6,7600 | 6,7600 | 19.811.500 |
| 04. Aug. 2022 | 8,3500 | 8,5550 | 8,1400 | 8,1900 | 8,1900 | 8.058.700 |
| 03. Aug. 2022 | 7,9900 | 8,3000 | 7,9000 | 8,2500 | 8,2500 | 5.373.500 |
| 02. Aug. 2022 | 7,2800 | 8,0800 | 7,2500 | 7,8400 | 7,8400 | 8.558.900 |
| 01. Aug. 2022 | 7,3700 | 7,5400 | 7,2710 | 7,4000 | 7,4000 | 7.609.500 |
| 29. Juli 2022 | 7,2900 | 7,4600 | 7,1500 | 7,4400 | 7,4400 | 3.849.100 |
| 28. Juli 2022 | 7,2100 | 7,4300 | 6,9700 | 7,3800 | 7,3800 | 4.076.800 |
| 27. Juli 2022 | 7,1600 | 7,2300 | 7,0000 | 7,1900 | 7,1900 | 3.914.600 |
| 26. Juli 2022 | 7,0100 | 7,0900 | 6,8700 | 6,9600 | 6,9600 | 3.794.800 |
| 25. Juli 2022 | 7,3400 | 7,3500 | 7,0700 | 7,1200 | 7,1200 | 4.406.900 |
| 22. Juli 2022 | 7,7000 | 7,7270 | 7,2500 | 7,3200 | 7,3200 | 5.307.200 |
| 21. Juli 2022 | 7,6300 | 7,8390 | 7,5400 | 7,7400 | 7,7400 | 4.537.300 |
| 20. Juli 2022 | 7,5800 | 7,8400 | 7,5100 | 7,7000 | 7,7000 | 6.139.200 |
| 19. Juli 2022 | 7,4100 | 7,6900 | 7,3500 | 7,5800 | 7,5800 | 6.021.800 |
| 18. Juli 2022 | 7,4900 | 7,7500 | 7,2100 | 7,2300 | 7,2300 | 7.911.000 |
| 15. Juli 2022 | 7,1500 | 7,3500 | 6,8900 | 7,3500 | 7,3500 | 6.556.000 |
| 14. Juli 2022 | 6,9400 | 7,0000 | 6,7200 | 6,9400 | 6,9400 | 5.855.300 |
| 13. Juli 2022 | 6,6500 | 7,0800 | 6,6100 | 6,9500 | 6,9500 | 5.255.800 |
| 12. Juli 2022 | 6,6200 | 6,9450 | 6,5200 | 6,9300 | 6,9300 | 6.767.700 |
| 11. Juli 2022 | 7,2000 | 7,2100 | 6,5900 | 6,5900 | 6,5900 | 7.812.300 |
| 08. Juli 2022 | 7,0000 | 7,4400 | 6,9250 | 7,3200 | 7,3200 | 9.979.300 |
| 07. Juli 2022 | 6,6400 | 7,3500 | 6,6100 | 7,2300 | 7,2300 | 14.212.400 |
| 06. Juli 2022 | 6,4600 | 6,6400 | 6,3500 | 6,4500 | 6,4500 | 5.157.500 |
| 05. Juli 2022 | 6,1900 | 6,4800 | 5,8400 | 6,4800 | 6,4800 | 6.779.700 |
| 01. Juli 2022 | 6,1100 | 6,3200 | 6,0300 | 6,2800 | 6,2800 | 5.460.300 |
| 30. Juni 2022 | 5,8900 | 6,1800 | 5,7150 | 6,0200 | 6,0200 | 6.885.200 |
| 29. Juni 2022 | 6,2200 | 6,2350 | 5,8350 | 6,0000 | 6,0000 | 6.792.100 |
| 28. Juni 2022 | 6,6900 | 6,7250 | 6,2800 | 6,2900 | 6,2900 | 6.420.100 |
| 27. Juni 2022 | 6,6000 | 6,7300 | 6,2800 | 6,6400 | 6,6400 | 7.204.500 |
| 24. Juni 2022 | 6,5000 | 6,7800 | 6,4300 | 6,5700 | 6,5700 | 31.880.200 |
| 23. Juni 2022 | 6,2700 | 6,5290 | 6,1850 | 6,4700 | 6,4700 | 6.426.300 |
| 22. Juni 2022 | 5,9200 | 6,5800 | 5,8540 | 6,2700 | 6,2700 | 9.104.600 |
| 21. Juni 2022 | 6,1300 | 6,3700 | 6,0300 | 6,0800 | 6,0800 | 10.047.900 |
| 17. Juni 2022 | 5,8000 | 6,3550 | 5,7840 | 6,2500 | 6,2500 | 10.953.800 |
| 16. Juni 2022 | 5,8000 | 5,9900 | 5,5850 | 5,7800 | 5,7800 | 8.844.700 |
| 15. Juni 2022 | 5,8500 | 6,1610 | 5,7300 | 6,0500 | 6,0500 | 8.632.100 |
| 14. Juni 2022 | 5,8300 | 5,8400 | 5,5550 | 5,7700 | 5,7700 | 7.076.900 |
| 13. Juni 2022 | 6,0000 | 6,0750 | 5,6200 | 5,6600 | 5,6600 | 9.900.700 |
| 10. Juni 2022 | 6,5800 | 6,7500 | 6,2800 | 6,3100 | 6,3100 | 7.711.900 |
| 09. Juni 2022 | 7,3600 | 7,3600 | 6,6900 | 6,7000 | 6,7000 | 9.352.700 |
| 08. Juni 2022 | 6,8400 | 7,4900 | 6,8100 | 7,4000 | 7,4000 | 8.432.900 |
| 07. Juni 2022 | 6,9500 | 6,9700 | 6,5800 | 6,9200 | 6,9200 | 10.548.200 |
| 06. Juni 2022 | 7,1400 | 7,2400 | 6,9400 | 7,0600 | 7,0600 | 7.901.200 |
| 03. Juni 2022 | 7,0200 | 7,2250 | 6,8700 | 6,9600 | 6,9600 | 6.082.400 |
| 02. Juni 2022 | 6,7700 | 7,3800 | 6,7500 | 7,2700 | 7,2700 | 8.414.500 |
| 01. Juni 2022 | 7,0500 | 7,1650 | 6,6000 | 6,7700 | 6,7700 | 7.285.600 |
| 31. Mai 2022 | 7,1700 | 7,2500 | 6,8600 | 7,0100 | 7,0100 | 9.870.500 |
| 27. Mai 2022 | 6,7000 | 7,2300 | 6,7000 | 7,1100 | 7,1100 | 8.989.700 |
| 26. Mai 2022 | 6,4500 | 6,9500 | 6,3700 | 6,6800 | 6,6800 | 7.023.300 |
| 25. Mai 2022 | 6,1500 | 6,5300 | 6,1000 | 6,4700 | 6,4700 | 6.420.700 |
| 24. Mai 2022 | 6,4300 | 6,5100 | 6,0500 | 6,1800 | 6,1800 | 8.509.600 |
| 23. Mai 2022 | 6,4900 | 6,6500 | 6,2650 | 6,5600 | 6,5600 | 7.403.900 |
| 20. Mai 2022 | 6,6200 | 6,7200 | 6,2700 | 6,5500 | 6,5500 | 9.183.900 |
| 19. Mai 2022 | 6,3900 | 6,8960 | 6,3050 | 6,5800 | 6,5800 | 10.350.400 |
| 18. Mai 2022 | 6,6000 | 6,9300 | 6,3200 | 6,3700 | 6,3700 | 10.125.400 |
| 17. Mai 2022 | 6,3600 | 6,8400 | 6,2850 | 6,6900 | 6,6900 | 12.945.200 |
| 16. Mai 2022 | 6,4400 | 6,7300 | 6,2000 | 6,2000 | 6,2000 | 8.910.100 |
| 13. Mai 2022 | 6,1700 | 6,6900 | 6,1300 | 6,5400 | 6,5400 | 14.143.100 |
| 12. Mai 2022 | 5,2500 | 6,2000 | 5,1400 | 5,8400 | 5,8400 | 16.577.000 |
| 11. Mai 2022 | 5,7700 | 6,0700 | 5,3700 | 5,3700 | 5,3700 | 12.635.600 |
| 10. Mai 2022 | 6,3600 | 6,4200 | 5,6000 | 5,8500 | 5,8500 | 15.537.100 |
| 09. Mai 2022 | 6,5900 | 6,6000 | 6,0600 | 6,0700 | 6,0700 | 12.586.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
