Deutsche Märkte geschlossen

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,6900-0,0500 (-2,87%)
Börsenschluss: 04:00PM EST
1,7000 +0,01 (+0,59%)
Nachbörse: 07:59PM EST
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20241,74001,77001,68001,69001,69009.196.600
29. Feb. 20241,80001,81001,72001,74001,74007.028.500
28. Feb. 20241,81001,85001,70001,75001,750011.474.400
27. Feb. 20241,77001,94901,77001,90001,900015.310.500
26. Feb. 20241,69001,78001,63501,78001,78008.378.700
23. Feb. 20241,70001,73001,61001,65001,65009.223.300
22. Feb. 20241,79001,81001,65001,67001,670011.230.000
21. Feb. 20241,79001,80001,74001,76001,76006.460.100
20. Feb. 20241,84001,88001,79001,81001,81006.619.800
16. Feb. 20241,88001,91001,83501,85001,85006.942.500
15. Feb. 20241,92501,98001,86001,92001,92008.410.400
14. Feb. 20241,75001,96001,75001,95001,95008.591.700
13. Feb. 20241,78001,80001,68001,72001,720010.356.400
12. Feb. 20241,79001,92001,76001,87001,87009.544.800
09. Feb. 20241,78001,81001,72001,79001,79006.325.600
08. Feb. 20241,79001,81001,75001,76001,76005.208.300
07. Feb. 20241,82001,82001,74001,77001,77006.268.900
06. Feb. 20241,65001,81001,65001,81001,81009.316.100
05. Feb. 20241,76001,76001,65001,66001,66007.473.400
02. Feb. 20241,76001,77001,70001,74001,74008.045.500
01. Feb. 20241,83001,87001,72001,79001,79008.828.100
31. Jan. 20241,81001,92001,75001,78001,780010.926.400
30. Jan. 20241,92001,92001,79001,79001,79009.885.600
29. Jan. 20241,90001,93001,84001,92001,92006.305.700
26. Jan. 20241,96002,05001,88101,89001,89008.905.400
25. Jan. 20242,01002,06001,95001,95001,95007.374.300
24. Jan. 20242,12002,16002,00002,01002,01006.048.100
23. Jan. 20242,10002,16002,06002,09002,09006.841.600
22. Jan. 20241,94002,07501,93502,05002,05008.390.300
19. Jan. 20241,96001,96001,82001,92001,92009.581.200
18. Jan. 20242,00002,02001,90001,94001,94006.972.800
17. Jan. 20241,90001,97001,87001,96001,96008.085.800
16. Jan. 20242,08002,10501,95001,95001,95009.741.500
12. Jan. 20242,17002,25002,09002,11002,11007.738.200
11. Jan. 20242,27002,27502,07002,17002,17009.862.500
10. Jan. 20242,40002,43002,28002,30002,30007.730.000
09. Jan. 20242,27002,32002,23502,28002,28006.622.100
08. Jan. 20242,28002,40002,20002,35002,35008.942.500
05. Jan. 20242,33002,39002,27002,33002,33005.737.500
04. Jan. 20242,32002,40002,27002,34002,34006.714.000
03. Jan. 20242,29002,32002,22002,31002,31009.035.300
02. Jan. 20242,39002,54002,35002,37002,37008.767.800
29. Dez. 20232,55002,57002,37002,45002,450011.304.300
28. Dez. 20232,67002,69002,51002,54002,540010.509.500
27. Dez. 20232,66002,73002,60002,70002,700011.590.800
26. Dez. 20232,61002,69002,55002,65002,65009.948.400
22. Dez. 20232,47002,65002,40002,60002,600011.560.300
21. Dez. 20232,48002,51002,40002,47002,47006.550.800
20. Dez. 20232,58002,60502,35002,36002,360012.370.000
19. Dez. 20232,48002,65002,47502,64002,640010.969.300
18. Dez. 20232,48002,56002,41002,47002,47009.860.900
15. Dez. 20232,60002,65002,46002,51002,510032.310.100
14. Dez. 20232,48002,72002,48002,56002,560022.809.400
13. Dez. 20232,22002,46002,16002,45002,450015.711.900
12. Dez. 20232,34002,34002,17002,23002,23008.427.000
11. Dez. 20232,25002,36002,24002,32002,320010.658.000
08. Dez. 20232,21002,34002,16002,33002,330014.202.000
07. Dez. 20232,02002,24001,99002,23002,230016.445.200
06. Dez. 20231,94002,14001,93002,02002,020018.820.800
05. Dez. 20231,91001,93001,84001,91001,91009.874.900
04. Dez. 20231,98002,13001,92001,93001,930028.098.600
01. Dez. 20232,19002,35002,17502,34002,340011.215.700
30. Nov. 20232,23002,28002,14002,23002,230010.559.700
29. Nov. 20232,15002,26002,12002,20002,200010.875.500
28. Nov. 20232,04002,14001,98002,12002,12009.996.300
27. Nov. 20232,07002,08901,97502,07002,07008.956.500
24. Nov. 20231,91002,11001,89002,10002,10006.488.300
22. Nov. 20232,02002,08001,91501,99001,990011.177.500
21. Nov. 20232,22002,22002,06002,13002,13007.985.200
20. Nov. 20232,24002,30002,20002,25002,25009.113.900
17. Nov. 20232,11002,21002,07002,19002,19009.446.800
16. Nov. 20232,16002,18802,00002,08002,08009.320.600
15. Nov. 20232,18002,35502,17002,19002,190018.378.200
14. Nov. 20231,98002,13001,97002,13002,130016.687.200
13. Nov. 20231,77001,92001,71001,89001,890010.453.500
10. Nov. 20231,89001,91001,77001,79001,790012.032.400
09. Nov. 20231,81002,08001,76001,86001,860037.491.000
08. Nov. 20231,69001,70001,54001,56001,560011.611.400
07. Nov. 20231,68001,77001,67001,74001,74008.969.800
06. Nov. 20231,84001,86001,65001,69001,690010.290.100
03. Nov. 20231,72001,87501,71001,85001,850014.662.700
02. Nov. 20231,54001,71501,54001,70001,700014.683.400
01. Nov. 20231,48001,51001,43001,49001,49005.354.900
31. Okt. 20231,44001,50001,43001,48001,48006.296.000
30. Okt. 20231,43001,48001,38001,44001,44006.931.400
27. Okt. 20231,53001,54001,38001,38001,38007.503.000
26. Okt. 20231,42001,52001,39001,48001,480010.607.500
25. Okt. 20231,54001,54001,41001,42001,420010.441.300
24. Okt. 20231,60001,64001,52001,53001,53009.483.400
23. Okt. 20231,63001,68001,54001,54001,54008.177.300
20. Okt. 20231,72001,74501,61001,64001,640011.690.800
19. Okt. 20231,69001,78001,67001,75001,75007.120.400
18. Okt. 20231,78001,82001,68001,71001,71007.300.700
17. Okt. 20231,72001,85001,70001,83001,83009.444.400
16. Okt. 20231,63001,77001,59001,75001,75009.570.800
13. Okt. 20231,57001,64001,52501,64001,64009.194.400
12. Okt. 20231,66001,68001,55001,55001,55008.522.100
11. Okt. 20231,73001,79001,62001,65001,65009.474.200
10. Okt. 20231,58001,79001,55001,70001,700016.035.300
09. Okt. 20231,63001,67001,53001,53001,53008.767.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...