Deutsche Märkte schließen in 7 Stunden 56 Minuten
DAX
18.011,94 +94,66 (+0,53%) Euro Stoxx 50
4.963,34 +24,33 (+0,49%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.356,60 +14,10 (+0,60%) EUR/USD
1,0732 -0,0001 (-0,01%) Bitcoin EUR
60.093,62 +227,73 (+0,38%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 0,8620 | 0,8790 | 0,7900 | 0,8600 | 0,8600 | 27.187.400 |
| 24. Apr. 2024 | 0,9400 | 0,9900 | 0,8420 | 0,8700 | 0,8700 | 24.887.400 |
| 23. Apr. 2024 | 0,7600 | 0,9990 | 0,7510 | 0,9200 | 0,9200 | 63.592.500 |
| 22. Apr. 2024 | 0,8310 | 0,8400 | 0,7030 | 0,7520 | 0,7520 | 52.267.000 |
| 19. Apr. 2024 | 0,9100 | 0,9310 | 0,7900 | 0,8560 | 0,8560 | 39.353.300 |
| 18. Apr. 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9700 | 0,9700 | 25.261.600 |
| 17. Apr. 2024 | 1,0300 | 1,0700 | 0,9350 | 0,9430 | 0,9430 | 19.751.500 |
| 16. Apr. 2024 | 1,0100 | 1,0500 | 0,9800 | 1,0400 | 1,0400 | 13.478.700 |
| 15. Apr. 2024 | 1,0800 | 1,0900 | 0,9700 | 1,0200 | 1,0200 | 17.487.300 |
| 12. Apr. 2024 | 1,1100 | 1,1600 | 1,0600 | 1,0800 | 1,0800 | 8.445.700 |
| 11. Apr. 2024 | 1,1000 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 6.297.000 |
| 10. Apr. 2024 | 1,1400 | 1,1500 | 1,0400 | 1,1000 | 1,1000 | 16.112.300 |
| 09. Apr. 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 10.143.800 |
| 08. Apr. 2024 | 1,2600 | 1,2900 | 1,1800 | 1,1800 | 1,1800 | 9.189.000 |
| 05. Apr. 2024 | 1,2700 | 1,2750 | 1,2300 | 1,2400 | 1,2400 | 7.869.500 |
| 04. Apr. 2024 | 1,2800 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 8.154.100 |
| 03. Apr. 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 8.266.300 |
| 02. Apr. 2024 | 1,4000 | 1,4050 | 1,3100 | 1,3100 | 1,3100 | 9.072.500 |
| 01. Apr. 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 6.576.800 |
| 28. März 2024 | 1,4400 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 8.277.900 |
| 27. März 2024 | 1,3900 | 1,4700 | 1,3600 | 1,4600 | 1,4600 | 9.057.800 |
| 26. März 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 7.402.200 |
| 25. März 2024 | 1,3900 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 8.652.600 |
| 22. März 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.323.100 |
| 21. März 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 6.800.600 |
| 20. März 2024 | 1,4500 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 15.551.200 |
| 19. März 2024 | 1,5100 | 1,5300 | 1,3800 | 1,4000 | 1,4000 | 16.552.100 |
| 18. März 2024 | 1,6900 | 1,6900 | 1,4900 | 1,5000 | 1,5000 | 20.510.100 |
| 15. März 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 26.507.400 |
| 14. März 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 7.884.200 |
| 13. März 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7000 | 1,7000 | 7.516.900 |
| 12. März 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 9.332.400 |
| 11. März 2024 | 1,7300 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 7.153.600 |
| 08. März 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 9.215.700 |
| 07. März 2024 | 1,6500 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 10.523.300 |
| 06. März 2024 | 1,6400 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 9.887.400 |
| 05. März 2024 | 1,6100 | 1,6600 | 1,5800 | 1,6000 | 1,6000 | 7.613.500 |
| 04. März 2024 | 1,7100 | 1,7100 | 1,5800 | 1,6100 | 1,6100 | 12.449.000 |
| 01. März 2024 | 1,7400 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 9.196.600 |
| 29. Feb. 2024 | 1,8000 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 7.028.500 |
| 28. Feb. 2024 | 1,8100 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 11.474.400 |
| 27. Feb. 2024 | 1,7700 | 1,9490 | 1,7700 | 1,9000 | 1,9000 | 15.310.500 |
| 26. Feb. 2024 | 1,6900 | 1,7800 | 1,6350 | 1,7800 | 1,7800 | 8.378.700 |
| 23. Feb. 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 9.223.300 |
| 22. Feb. 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6700 | 1,6700 | 11.230.000 |
| 21. Feb. 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 6.460.100 |
| 20. Feb. 2024 | 1,8400 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 6.619.800 |
| 16. Feb. 2024 | 1,8800 | 1,9100 | 1,8350 | 1,8500 | 1,8500 | 6.942.500 |
| 15. Feb. 2024 | 1,9250 | 1,9800 | 1,8600 | 1,9200 | 1,9200 | 8.410.400 |
| 14. Feb. 2024 | 1,7500 | 1,9600 | 1,7500 | 1,9500 | 1,9500 | 8.591.700 |
| 13. Feb. 2024 | 1,7800 | 1,8000 | 1,6800 | 1,7200 | 1,7200 | 10.356.400 |
| 12. Feb. 2024 | 1,7900 | 1,9200 | 1,7600 | 1,8700 | 1,8700 | 9.544.800 |
| 09. Feb. 2024 | 1,7800 | 1,8100 | 1,7200 | 1,7900 | 1,7900 | 6.325.600 |
| 08. Feb. 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 5.208.300 |
| 07. Feb. 2024 | 1,8200 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 6.268.900 |
| 06. Feb. 2024 | 1,6500 | 1,8100 | 1,6500 | 1,8100 | 1,8100 | 9.316.100 |
| 05. Feb. 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 7.473.400 |
| 02. Feb. 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 8.045.500 |
| 01. Feb. 2024 | 1,8300 | 1,8700 | 1,7200 | 1,7900 | 1,7900 | 8.828.100 |
| 31. Jan. 2024 | 1,8100 | 1,9200 | 1,7500 | 1,7800 | 1,7800 | 10.926.400 |
| 30. Jan. 2024 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 9.885.600 |
| 29. Jan. 2024 | 1,9000 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 6.305.700 |
| 26. Jan. 2024 | 1,9600 | 2,0500 | 1,8810 | 1,8900 | 1,8900 | 8.905.400 |
| 25. Jan. 2024 | 2,0100 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 7.374.300 |
| 24. Jan. 2024 | 2,1200 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 6.048.100 |
| 23. Jan. 2024 | 2,1000 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 6.841.600 |
| 22. Jan. 2024 | 1,9400 | 2,0750 | 1,9350 | 2,0500 | 2,0500 | 8.390.300 |
| 19. Jan. 2024 | 1,9600 | 1,9600 | 1,8200 | 1,9200 | 1,9200 | 9.581.200 |
| 18. Jan. 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9400 | 1,9400 | 6.972.800 |
| 17. Jan. 2024 | 1,9000 | 1,9700 | 1,8700 | 1,9600 | 1,9600 | 8.085.800 |
| 16. Jan. 2024 | 2,0800 | 2,1050 | 1,9500 | 1,9500 | 1,9500 | 9.741.500 |
| 12. Jan. 2024 | 2,1700 | 2,2500 | 2,0900 | 2,1100 | 2,1100 | 7.738.200 |
| 11. Jan. 2024 | 2,2700 | 2,2750 | 2,0700 | 2,1700 | 2,1700 | 9.862.500 |
| 10. Jan. 2024 | 2,4000 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 7.730.000 |
| 09. Jan. 2024 | 2,2700 | 2,3200 | 2,2350 | 2,2800 | 2,2800 | 6.622.100 |
| 08. Jan. 2024 | 2,2800 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 8.942.500 |
| 05. Jan. 2024 | 2,3300 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 5.737.500 |
| 04. Jan. 2024 | 2,3200 | 2,4000 | 2,2700 | 2,3400 | 2,3400 | 6.714.000 |
| 03. Jan. 2024 | 2,2900 | 2,3200 | 2,2200 | 2,3100 | 2,3100 | 9.035.300 |
| 02. Jan. 2024 | 2,3900 | 2,5400 | 2,3500 | 2,3700 | 2,3700 | 8.767.800 |
| 29. Dez. 2023 | 2,5500 | 2,5700 | 2,3700 | 2,4500 | 2,4500 | 11.304.300 |
| 28. Dez. 2023 | 2,6700 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 10.509.500 |
| 27. Dez. 2023 | 2,6600 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 11.590.800 |
| 26. Dez. 2023 | 2,6100 | 2,6900 | 2,5500 | 2,6500 | 2,6500 | 9.948.400 |
| 22. Dez. 2023 | 2,4700 | 2,6500 | 2,4000 | 2,6000 | 2,6000 | 11.560.300 |
| 21. Dez. 2023 | 2,4800 | 2,5100 | 2,4000 | 2,4700 | 2,4700 | 6.550.800 |
| 20. Dez. 2023 | 2,5800 | 2,6050 | 2,3500 | 2,3600 | 2,3600 | 12.370.000 |
| 19. Dez. 2023 | 2,4800 | 2,6500 | 2,4750 | 2,6400 | 2,6400 | 10.969.300 |
| 18. Dez. 2023 | 2,4800 | 2,5600 | 2,4100 | 2,4700 | 2,4700 | 9.860.900 |
| 15. Dez. 2023 | 2,6000 | 2,6500 | 2,4600 | 2,5100 | 2,5100 | 32.310.100 |
| 14. Dez. 2023 | 2,4800 | 2,7200 | 2,4800 | 2,5600 | 2,5600 | 22.809.400 |
| 13. Dez. 2023 | 2,2200 | 2,4600 | 2,1600 | 2,4500 | 2,4500 | 15.711.900 |
| 12. Dez. 2023 | 2,3400 | 2,3400 | 2,1700 | 2,2300 | 2,2300 | 8.427.000 |
| 11. Dez. 2023 | 2,2500 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 10.658.000 |
| 08. Dez. 2023 | 2,2100 | 2,3400 | 2,1600 | 2,3300 | 2,3300 | 14.202.000 |
| 07. Dez. 2023 | 2,0200 | 2,2400 | 1,9900 | 2,2300 | 2,2300 | 16.445.200 |
| 06. Dez. 2023 | 1,9400 | 2,1400 | 1,9300 | 2,0200 | 2,0200 | 18.820.800 |
| 05. Dez. 2023 | 1,9100 | 1,9300 | 1,8400 | 1,9100 | 1,9100 | 9.874.900 |
| 04. Dez. 2023 | 1,9800 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 28.098.600 |
| 01. Dez. 2023 | 2,1900 | 2,3500 | 2,1750 | 2,3400 | 2,3400 | 11.215.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
