Deutsche Märkte geschlossen

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,1000+0,0700 (+1,74%)
Börsenschluss: 04:00PM EDT
4,1200 +0,02 (+0,49%)
Nachbörse: 07:59PM EDT
Zeitraum:
25. März 2022 - 25. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20233,96004,12703,92804,10004,10005.208.400
23. März 20233,99004,22003,94004,03004,03008.997.600
22. März 20234,18004,23203,89003,91003,91008.822.700
21. März 20234,20004,27004,07004,12004,12007.727.200
20. März 20234,12004,22004,04504,10004,10006.039.800
17. März 20234,56004,56004,12004,16004,160011.175.200
16. März 20234,50004,66004,22004,59004,590011.245.100
15. März 20234,91004,91004,53004,63004,63009.286.200
14. März 20235,20005,25004,92005,00005,00005.673.800
13. März 20234,85005,24004,76005,08005,08007.759.700
10. März 20235,08005,17504,81004,98004,98008.695.000
09. März 20235,45005,57005,08005,10005,10007.162.000
08. März 20235,28005,47005,20005,41005,41005.426.800
07. März 20235,33005,52005,19005,31005,31006.220.800
06. März 20235,58005,80005,32005,41005,41007.699.800
03. März 20235,13005,55004,99005,50005,500011.228.600
02. März 20234,66005,16004,65005,14005,140011.764.600
01. März 20235,55005,55204,70004,73004,730018.461.800
28. Feb. 20235,51005,80005,36005,74005,74009.911.700
27. Feb. 20235,53005,67005,46005,50005,50008.675.600
24. Feb. 20235,60005,64005,46005,48005,48005.737.800
23. Feb. 20235,88005,90005,51005,76005,76008.534.300
22. Feb. 20235,75005,95005,65005,79005,79007.767.000
21. Feb. 20236,09006,18005,73005,75005,75009.965.100
17. Feb. 20236,10006,42005,89506,37006,370012.492.400
16. Feb. 20236,04006,31005,84005,98005,980016.184.100
15. Feb. 20235,21006,03005,20006,01006,010013.380.300
14. Feb. 20235,07005,34004,97005,29005,29007.443.800
13. Feb. 20235,00005,25004,92005,17005,17007.011.900
10. Feb. 20235,07005,16004,92504,98004,98007.658.300
09. Feb. 20235,64005,72005,13005,18005,18009.413.900
08. Feb. 20235,91005,94005,55005,57005,57007.508.500
07. Feb. 20235,94006,05005,71005,95005,950011.045.000
06. Feb. 20236,25006,61005,88005,94005,940015.509.600
03. Feb. 20236,09006,45005,93006,08006,080013.075.900
02. Feb. 20235,86006,54005,86006,34006,340020.903.000
01. Feb. 20235,48005,70005,37005,62005,62007.732.500
31. Jan. 20235,38005,62005,36005,52005,52006.071.500
30. Jan. 20235,58005,71005,36005,38005,38007.478.100
27. Jan. 20235,33005,87505,32005,71005,710011.037.200
26. Jan. 20235,50005,59005,22005,38005,38006.466.500
25. Jan. 20235,19005,38005,09005,36005,36005.534.900
24. Jan. 20235,28005,64005,20005,32005,32009.849.500
23. Jan. 20235,18005,41005,13505,31005,31009.572.900
20. Jan. 20234,95005,24504,85005,19005,190010.409.400
19. Jan. 20234,81005,07004,71004,86004,860011.085.000
18. Jan. 20235,65005,72004,85004,91004,910018.005.300
17. Jan. 20235,20005,67005,03205,59005,590020.166.100
13. Jan. 20235,23005,59004,90505,19005,190046.228.800
12. Jan. 20234,35004,63004,21304,62004,620015.112.000
11. Jan. 20234,07004,40004,00004,29004,29008.752.400
10. Jan. 20233,86004,05003,79004,03004,03007.897.900
09. Jan. 20233,75004,04503,75003,91003,910010.357.700
06. Jan. 20233,63003,70003,53003,69003,69004.090.700
05. Jan. 20233,60003,67003,51003,66003,66005.262.900
04. Jan. 20233,51003,67803,48003,64003,64004.858.900
03. Jan. 20233,62003,84003,43003,49003,49007.668.000
30. Dez. 20223,38003,49003,33003,48003,48006.361.500
29. Dez. 20223,34003,50003,24503,42003,42006.894.000
28. Dez. 20223,32003,38003,25003,32003,32006.130.000
27. Dez. 20223,62003,62003,28003,29003,29007.591.400
23. Dez. 20223,73003,76003,55003,65003,65005.336.200
22. Dez. 20223,72003,73003,49503,70003,70006.271.300
21. Dez. 20223,75003,81003,67003,76003,76004.572.200
20. Dez. 20223,77003,91003,63503,67003,67006.212.100
19. Dez. 20224,14004,15003,76003,80003,80007.138.100
16. Dez. 20224,21004,30004,02004,11004,110016.596.000
15. Dez. 20224,48004,51504,22004,27004,27007.786.700
14. Dez. 20224,72004,75504,57004,58004,58004.873.900
13. Dez. 20224,98005,07004,63004,71004,71006.438.500
12. Dez. 20224,65004,86004,60004,77004,77004.927.500
09. Dez. 20224,63004,86004,61004,65004,65005.301.500
08. Dez. 20224,65004,76004,47004,68004,68003.860.500
07. Dez. 20224,61004,70004,53004,58004,58004.096.800
06. Dez. 20225,13005,14004,57004,62004,62008.114.800
05. Dez. 20225,10005,38005,03505,12005,12005.716.300
02. Dez. 20225,01005,17005,01005,14005,14003.255.000
01. Dez. 20225,15005,33004,93505,20005,20005.164.700
30. Nov. 20224,95005,14004,73005,09005,09004.917.600
29. Nov. 20224,80005,02504,80004,91004,91004.834.600
28. Nov. 20225,00005,10004,72004,76004,76004.516.900
25. Nov. 20225,12005,12505,05005,10005,10001.199.700
23. Nov. 20225,04005,20005,01005,14005,14003.326.700
22. Nov. 20225,07005,10004,95505,02005,02002.588.500
21. Nov. 20225,25005,25005,00005,04005,04003.692.100
18. Nov. 20225,41005,50005,26005,30005,30003.108.800
17. Nov. 20225,22005,36005,10005,31005,31003.054.700
16. Nov. 20225,39005,43005,23005,36005,36003.031.900
15. Nov. 20225,61005,66805,37005,49005,49007.513.000
14. Nov. 20225,43005,60005,31005,46005,46005.566.300
11. Nov. 20225,26005,57505,24005,50005,50006.453.500
10. Nov. 20225,01005,30005,01005,29005,29008.101.100
09. Nov. 20224,92005,20504,71004,73004,73005.720.500
08. Nov. 20225,20005,25004,87005,00005,00008.030.800
07. Nov. 20224,82005,25504,81005,21005,21008.079.200
04. Nov. 20224,80004,92504,61004,92004,92006.598.600
03. Nov. 20224,51004,64004,41004,58004,58006.022.400
02. Nov. 20224,81004,90004,53004,53004,53005.418.100
01. Nov. 20224,79005,00804,74004,79004,79005.149.100
31. Okt. 20224,64004,70504,57304,62004,62003.823.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...