Deutsche Märkte geschlossen

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,8700-0,2500 (-4,88%)
Börsenschluss: 04:00PM EDT
4,7700 -0,10 (-2,05%)
Nachbörse: 05:42PM EDT
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20225,00005,02004,73004,87004,87006.162.713
28. Sept. 20224,88005,14004,82005,12005,12005.009.000
27. Sept. 20224,98005,05904,79004,89004,89005.270.300
26. Sept. 20224,83005,17504,82004,88004,88005.361.800
23. Sept. 20224,85004,94504,76004,87004,87006.017.600
22. Sept. 20225,03005,07004,87004,97004,97006.474.500
21. Sept. 20225,12005,27004,95005,03005,03006.319.900
20. Sept. 20225,23005,25005,08005,08005,08005.322.000
19. Sept. 20225,24005,33005,18005,29005,29004.481.100
16. Sept. 20225,40005,45005,29205,31005,310010.450.800
15. Sept. 20225,47005,69005,42505,52005,52007.783.100
14. Sept. 20225,54005,63005,36005,56005,56008.084.200
13. Sept. 20225,82005,86005,56005,56005,560012.320.700
12. Sept. 20225,99006,10005,88506,06006,06006.905.900
09. Sept. 20226,00006,12005,78006,00006,000013.819.000
08. Sept. 20226,02006,37005,96506,28006,28006.734.300
07. Sept. 20225,81006,14005,81006,13006,13006.718.600
06. Sept. 20225,78005,88005,69505,85005,85007.763.900
02. Sept. 20225,92005,97005,63005,72005,72008.395.800
01. Sept. 20225,83005,90005,57505,82005,82006.766.500
31. Aug. 20226,05006,15905,83005,91005,91005.233.400
30. Aug. 20226,11006,18005,91005,97005,97004.973.800
29. Aug. 20225,90006,10005,84005,98005,98004.606.100
26. Aug. 20226,24006,28005,93005,98005,98006.090.300
25. Aug. 20226,27006,38506,19006,24006,24003.828.700
24. Aug. 20225,95006,20705,89006,15006,15004.157.400
23. Aug. 20226,10006,23005,93005,93005,93007.336.300
22. Aug. 20226,13006,22006,01506,05006,05008.865.600
19. Aug. 20226,45006,49006,29006,32006,32005.465.900
18. Aug. 20226,62006,70006,44006,64006,64006.559.300
17. Aug. 20226,98006,98006,70906,74006,74006.933.200
16. Aug. 20227,05007,20006,80007,04007,04008.572.600
15. Aug. 20227,03007,32906,95007,08007,08005.820.700
12. Aug. 20227,04007,19006,80007,12007,12007.806.600
11. Aug. 20227,10007,36906,82006,98006,98009.454.600
10. Aug. 20226,91007,06006,74007,02007,02008.380.600
09. Aug. 20226,73007,02006,52006,64006,64006.574.300
08. Aug. 20226,87007,17006,67006,81006,810011.415.500
05. Aug. 20226,75007,27006,62006,76006,760019.811.500
04. Aug. 20228,35008,55508,14008,19008,19008.058.700
03. Aug. 20227,99008,30007,90008,25008,25005.373.500
02. Aug. 20227,28008,08007,25007,84007,84008.558.900
01. Aug. 20227,37007,54007,27107,40007,40007.609.500
29. Juli 20227,29007,46007,15007,44007,44003.849.100
28. Juli 20227,21007,43006,97007,38007,38004.076.800
27. Juli 20227,16007,23007,00007,19007,19003.914.600
26. Juli 20227,01007,09006,87006,96006,96003.794.800
25. Juli 20227,34007,35007,07007,12007,12004.406.900
22. Juli 20227,70007,72707,25007,32007,32005.307.200
21. Juli 20227,63007,83907,54007,74007,74004.537.300
20. Juli 20227,58007,84007,51007,70007,70006.139.200
19. Juli 20227,41007,69007,35007,58007,58006.021.800
18. Juli 20227,49007,75007,21007,23007,23007.911.000
15. Juli 20227,15007,35006,89007,35007,35006.556.000
14. Juli 20226,94007,00006,72006,94006,94005.855.300
13. Juli 20226,65007,08006,61006,95006,95005.255.800
12. Juli 20226,62006,94506,52006,93006,93006.767.700
11. Juli 20227,20007,21006,59006,59006,59007.812.300
08. Juli 20227,00007,44006,92507,32007,32009.979.300
07. Juli 20226,64007,35006,61007,23007,230014.212.400
06. Juli 20226,46006,64006,35006,45006,45005.157.500
05. Juli 20226,19006,48005,84006,48006,48006.779.700
01. Juli 20226,11006,32006,03006,28006,28005.460.300
30. Juni 20225,89006,18005,71506,02006,02006.885.200
29. Juni 20226,22006,23505,83506,00006,00006.792.100
28. Juni 20226,69006,72506,28006,29006,29006.420.100
27. Juni 20226,60006,73006,28006,64006,64007.204.500
24. Juni 20226,50006,78006,43006,57006,570031.880.200
23. Juni 20226,27006,52906,18506,47006,47006.426.300
22. Juni 20225,92006,58005,85406,27006,27009.104.600
21. Juni 20226,13006,37006,03006,08006,080010.047.900
17. Juni 20225,80006,35505,78406,25006,250010.953.800
16. Juni 20225,80005,99005,58505,78005,78008.844.700
15. Juni 20225,85006,16105,73006,05006,05008.632.100
14. Juni 20225,83005,84005,55505,77005,77007.076.900
13. Juni 20226,00006,07505,62005,66005,66009.900.700
10. Juni 20226,58006,75006,28006,31006,31007.711.900
09. Juni 20227,36007,36006,69006,70006,70009.352.700
08. Juni 20226,84007,49006,81007,40007,40008.432.900
07. Juni 20226,95006,97006,58006,92006,920010.548.200
06. Juni 20227,14007,24006,94007,06007,06007.901.200
03. Juni 20227,02007,22506,87006,96006,96006.082.400
02. Juni 20226,77007,38006,75007,27007,27008.414.500
01. Juni 20227,05007,16506,60006,77006,77007.285.600
31. Mai 20227,17007,25006,86007,01007,01009.870.500
27. Mai 20226,70007,23006,70007,11007,11008.989.700
26. Mai 20226,45006,95006,37006,68006,68007.023.300
25. Mai 20226,15006,53006,10006,47006,47006.420.700
24. Mai 20226,43006,51006,05006,18006,18008.509.600
23. Mai 20226,49006,65006,26506,56006,56007.403.900
20. Mai 20226,62006,72006,27006,55006,55009.183.900
19. Mai 20226,39006,89606,30506,58006,580010.350.400
18. Mai 20226,60006,93006,32006,37006,370010.125.400
17. Mai 20226,36006,84006,28506,69006,690012.945.200
16. Mai 20226,44006,73006,20006,20006,20008.910.100
13. Mai 20226,17006,69006,13006,54006,540014.143.100
12. Mai 20225,25006,20005,14005,84005,840016.577.000
11. Mai 20225,77006,07005,37005,37005,370012.635.600
10. Mai 20226,36006,42005,60005,85005,850015.537.100
09. Mai 20226,59006,60006,06006,07006,070012.586.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...