Deutsche Märkte geschlossen

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
9,52+0,66 (+7,45%)
Börsenschluss: 04:00PM EDT
9,55 +0,03 (+0,32%)
Nachbörse: 07:59PM EDT
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20248,919,738,559,529,526.094.600
20. Juni 20249,9210,008,768,868,863.396.100
18. Juni 202411,5011,509,2910,1310,135.511.500
17. Juni 202410,0012,729,1011,7011,703.986.700
17. Juni 20241:20 Aktiensplit
14. Juni 202414,8014,8213,4013,7013,702.887.950
13. Juni 202414,8015,9614,2814,6014,604.201.530
12. Juni 202417,8018,2416,9217,0417,042.557.570
11. Juni 202416,0018,6015,4418,0218,023.893.430
10. Juni 202416,9217,4016,0216,0416,043.017.775
07. Juni 202416,6017,2016,4016,9216,921.271.400
06. Juni 202417,2017,3616,5016,5616,561.183.545
05. Juni 202417,4017,8016,8817,2617,262.300.715
04. Juni 202417,9018,7817,2817,3017,302.011.475
03. Juni 202418,2618,4017,2418,1618,161.819.150
31. Mai 202417,7018,8417,0817,3017,302.193.140
30. Mai 202419,5019,5417,2217,5817,582.608.620
29. Mai 202420,6020,6018,8419,0219,021.415.385
28. Mai 202417,9223,0017,8621,0021,002.384.465
24. Mai 202418,3018,3017,0017,1417,14973.145
23. Mai 202419,0019,0817,7418,0818,08795.900
22. Mai 202419,2019,8218,3618,4018,40586.530
21. Mai 202419,8419,9219,2619,4019,40624.075
20. Mai 202420,4020,5619,4019,8819,88839.665
17. Mai 202420,2021,6019,2620,2020,20667.595
16. Mai 202422,0022,0020,4020,6020,60426.595
15. Mai 202423,6024,0021,0021,2021,201.169.720
14. Mai 202425,4028,2023,4025,4025,403.936.750
13. Mai 202419,4021,8019,2620,8020,801.032.880
10. Mai 202420,4020,6019,0419,0419,041.512.405
09. Mai 202419,6420,6019,0220,6020,60596.190
08. Mai 202419,3820,2018,0019,9019,901.367.825
07. Mai 202420,8021,0018,8220,2020,201.043.805
06. Mai 202419,6021,4019,5020,6020,60727.870
03. Mai 202418,0020,0017,8018,9618,962.299.310
02. Mai 202419,2819,5216,9217,6417,641.105.430
01. Mai 202417,6219,6017,6018,5418,541.598.000
30. Apr. 202417,4417,7616,8217,4017,40670.300
29. Apr. 202417,7818,4016,8017,6817,68906.025
26. Apr. 202417,3617,7816,7417,7617,76793.070
25. Apr. 202417,2417,5815,8017,2017,201.360.625
24. Apr. 202418,8019,8016,8417,4017,401.244.370
23. Apr. 202415,2019,9815,0218,4018,403.179.625
22. Apr. 202416,6216,8014,0615,0415,042.613.350
19. Apr. 202418,2018,6215,8017,1217,121.974.885
18. Apr. 202419,0020,0018,0019,4019,401.263.080
17. Apr. 202420,6021,4018,7018,8618,86987.575
16. Apr. 202420,2021,0019,6020,8020,80673.935
15. Apr. 202421,6021,8019,4020,4020,40874.365
12. Apr. 202422,2023,2021,2021,6021,60424.495
11. Apr. 202422,0022,8021,4022,4022,40314.850
10. Apr. 202422,8023,0020,8022,0022,00805.615
09. Apr. 202423,8024,0022,8023,4023,40507.190
08. Apr. 202425,2025,8023,6023,6023,60459.450
05. Apr. 202425,4025,5024,6024,8024,80395.980
04. Apr. 202425,6026,4025,0025,2025,20407.705
03. Apr. 202426,4026,6025,0025,8025,80413.315
02. Apr. 202428,0028,1026,2026,2026,20453.625
01. Apr. 202429,6029,8028,0028,6028,60328.840
28. März 202428,8030,4028,8029,6029,60413.895
27. März 202427,8029,4027,2029,2029,20452.890
26. März 202427,2028,6027,0027,8027,80370.110
25. März 202427,8028,4026,6027,0027,00432.630
22. März 202428,4028,4027,4027,6027,60367.170
21. März 202428,8029,8028,2028,6028,60340.030
20. März 202429,0029,0027,4028,6028,60777.560
19. März 202430,2030,6027,6028,0028,00827.605
18. März 202433,8033,8029,8030,0030,001.025.505
15. März 202432,8034,6032,6033,2033,201.326.535
14. März 202433,8033,8032,4032,6032,60394.210
13. März 202433,0034,8032,8034,0034,00375.845
12. März 202434,6034,6033,0033,4033,40466.620
11. März 202434,6036,4034,4034,6034,60357.680
08. März 202434,6036,6034,2034,4034,40461.510
07. März 202433,0035,0032,6034,4034,40526.165
06. März 202432,8033,8031,8032,6032,60494.370
05. März 202432,2033,2031,6032,0032,00380.675
04. März 202434,2034,2031,6032,2032,20622.450
01. März 202434,8035,4033,6033,8033,80460.725
29. Feb. 202436,0036,2034,4034,8034,80351.425
28. Feb. 202436,2037,0034,0035,0035,00573.720
27. Feb. 202435,4038,9835,4038,0038,00765.525
26. Feb. 202433,8035,6032,7035,6035,60418.935
23. Feb. 202434,0034,6032,2033,0033,00461.165
22. Feb. 202435,8036,2033,0033,4033,40561.500
21. Feb. 202435,8036,0034,8035,2035,20323.005
20. Feb. 202436,8037,6035,8036,2036,20330.990
16. Feb. 202437,6038,2036,7037,0037,00347.390
15. Feb. 202438,5039,6037,2038,4038,40420.520
14. Feb. 202435,0039,2035,0039,0039,00429.585
13. Feb. 202435,6036,0033,6034,4034,40517.820
12. Feb. 202435,8038,4035,2037,4037,40477.240
09. Feb. 202435,6036,2034,4035,8035,80316.280
08. Feb. 202435,8036,2035,0035,2035,20260.415
07. Feb. 202436,4036,4034,8035,4035,40313.445
06. Feb. 202433,0036,2033,0036,2036,20465.805
05. Feb. 202435,2035,2033,0033,2033,20373.670
02. Feb. 202435,2035,4034,0034,8034,80403.875
01. Feb. 202436,6037,4034,4035,8035,80441.405
31. Jan. 202436,2038,4035,0035,6035,60546.320
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...