Deutsche Märkte schließen in 8 Stunden 27 Minuten
DAX
15.085,21 -162,00 (-1,06%) Euro Stoxx 50
4.095,59 -42,04 (-1,02%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Gold
1.833,60 -7,90 (-0,43%) EUR/USD
1,0457 -0,0012 (-0,12%) Bitcoin EUR
26.232,10 -209,85 (-0,79%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2023 | 1,7000 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 6.654.900 |
| 02. Okt. 2023 | 1,8300 | 1,8400 | 1,7400 | 1,7700 | 1,7700 | 7.154.000 |
| 29. Sept. 2023 | 1,7500 | 1,8150 | 1,7200 | 1,8000 | 1,8000 | 6.472.000 |
| 28. Sept. 2023 | 1,6600 | 1,7680 | 1,6300 | 1,7200 | 1,7200 | 7.385.000 |
| 27. Sept. 2023 | 1,6600 | 1,6900 | 1,5700 | 1,6500 | 1,6500 | 8.058.200 |
| 26. Sept. 2023 | 1,6600 | 1,7600 | 1,6300 | 1,6300 | 1,6300 | 8.844.800 |
| 25. Sept. 2023 | 1,6900 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 9.038.500 |
| 22. Sept. 2023 | 1,8400 | 1,8800 | 1,7000 | 1,7100 | 1,7100 | 11.185.300 |
| 21. Sept. 2023 | 1,8700 | 1,9000 | 1,7900 | 1,8100 | 1,8100 | 10.115.500 |
| 20. Sept. 2023 | 2,0100 | 2,0200 | 1,9100 | 1,9100 | 1,9100 | 10.377.500 |
| 19. Sept. 2023 | 1,8800 | 2,0200 | 1,8710 | 2,0100 | 2,0100 | 12.745.900 |
| 18. Sept. 2023 | 2,0400 | 2,0400 | 1,8300 | 1,8700 | 1,8700 | 13.841.000 |
| 15. Sept. 2023 | 2,0200 | 2,0900 | 1,9900 | 2,0500 | 2,0500 | 47.447.300 |
| 14. Sept. 2023 | 1,9000 | 2,0700 | 1,8600 | 1,9900 | 1,9900 | 19.792.400 |
| 13. Sept. 2023 | 2,0300 | 2,0700 | 1,8800 | 1,9100 | 1,9100 | 23.314.200 |
| 12. Sept. 2023 | 2,0400 | 2,1200 | 2,0000 | 2,0500 | 2,0500 | 14.995.700 |
| 11. Sept. 2023 | 2,3000 | 2,3100 | 2,0500 | 2,0600 | 2,0600 | 26.297.300 |
| 08. Sept. 2023 | 2,3600 | 2,3600 | 2,2200 | 2,2900 | 2,2900 | 12.967.700 |
| 07. Sept. 2023 | 2,4500 | 2,4600 | 2,2900 | 2,3400 | 2,3400 | 15.779.700 |
| 06. Sept. 2023 | 2,5700 | 2,6150 | 2,4800 | 2,4800 | 2,4800 | 9.496.900 |
| 05. Sept. 2023 | 2,5700 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 14.743.700 |
| 01. Sept. 2023 | 2,5500 | 2,6100 | 2,5200 | 2,5800 | 2,5800 | 8.429.100 |
| 31. Aug. 2023 | 2,6500 | 2,6800 | 2,5200 | 2,5200 | 2,5200 | 11.912.400 |
| 30. Aug. 2023 | 2,7100 | 2,7100 | 2,6000 | 2,6500 | 2,6500 | 7.549.100 |
| 29. Aug. 2023 | 2,5900 | 2,7600 | 2,5400 | 2,6800 | 2,6800 | 10.810.400 |
| 28. Aug. 2023 | 2,5900 | 2,6150 | 2,5300 | 2,5900 | 2,5900 | 8.149.700 |
| 25. Aug. 2023 | 2,5800 | 2,6000 | 2,4600 | 2,5400 | 2,5400 | 10.525.000 |
| 24. Aug. 2023 | 2,7600 | 2,7600 | 2,4800 | 2,5800 | 2,5800 | 14.673.000 |
| 23. Aug. 2023 | 2,7100 | 2,8400 | 2,6850 | 2,7600 | 2,7600 | 9.651.100 |
| 22. Aug. 2023 | 2,8400 | 2,8900 | 2,6280 | 2,7500 | 2,7500 | 12.188.600 |
| 21. Aug. 2023 | 2,8800 | 2,8800 | 2,7400 | 2,7900 | 2,7900 | 10.211.600 |
| 18. Aug. 2023 | 2,6700 | 2,9400 | 2,6370 | 2,8500 | 2,8500 | 21.975.000 |
| 17. Aug. 2023 | 2,8000 | 2,8550 | 2,7100 | 2,7300 | 2,7300 | 10.848.300 |
| 16. Aug. 2023 | 2,8100 | 2,9200 | 2,6200 | 2,7700 | 2,7700 | 19.712.800 |
| 15. Aug. 2023 | 3,1500 | 3,1500 | 2,8700 | 2,8900 | 2,8900 | 26.350.500 |
| 14. Aug. 2023 | 3,2200 | 3,2500 | 3,0800 | 3,1500 | 3,1500 | 12.178.800 |
| 11. Aug. 2023 | 3,2700 | 3,2700 | 3,1100 | 3,2400 | 3,2400 | 18.059.000 |
| 10. Aug. 2023 | 3,4600 | 3,5100 | 3,2300 | 3,2400 | 3,2400 | 24.514.300 |
| 09. Aug. 2023 | 3,5000 | 3,6390 | 3,3800 | 3,3800 | 3,3800 | 15.454.400 |
| 08. Aug. 2023 | 3,4350 | 3,5000 | 3,3400 | 3,4600 | 3,4600 | 13.115.700 |
| 07. Aug. 2023 | 3,7800 | 3,7900 | 3,4200 | 3,5300 | 3,5300 | 23.312.400 |
| 04. Aug. 2023 | 3,8000 | 3,8500 | 3,6800 | 3,7200 | 3,7200 | 15.891.600 |
| 03. Aug. 2023 | 3,9200 | 3,9350 | 3,7500 | 3,8000 | 3,8000 | 17.033.200 |
| 02. Aug. 2023 | 3,9300 | 4,2500 | 3,8500 | 3,9600 | 3,9600 | 19.582.500 |
| 01. Aug. 2023 | 4,1200 | 4,2400 | 4,0300 | 4,1400 | 4,1400 | 17.853.900 |
| 31. Juli 2023 | 4,0100 | 4,3200 | 4,0000 | 4,2800 | 4,2800 | 28.612.500 |
| 28. Juli 2023 | 3,8300 | 3,9600 | 3,7800 | 3,9300 | 3,9300 | 13.827.500 |
| 27. Juli 2023 | 3,9300 | 4,0000 | 3,7000 | 3,7500 | 3,7500 | 15.875.200 |
| 26. Juli 2023 | 3,7000 | 3,9100 | 3,6800 | 3,9000 | 3,9000 | 15.187.300 |
| 25. Juli 2023 | 3,7800 | 3,7950 | 3,6700 | 3,6900 | 3,6900 | 12.092.700 |
| 24. Juli 2023 | 3,8600 | 3,9400 | 3,7200 | 3,7700 | 3,7700 | 12.385.700 |
| 21. Juli 2023 | 3,9000 | 3,9800 | 3,7600 | 3,8300 | 3,8300 | 13.419.900 |
| 20. Juli 2023 | 3,9300 | 3,9600 | 3,8100 | 3,9000 | 3,9000 | 12.907.800 |
| 19. Juli 2023 | 3,8500 | 4,0500 | 3,8400 | 3,9800 | 3,9800 | 18.911.900 |
| 18. Juli 2023 | 3,7800 | 3,9100 | 3,7600 | 3,8000 | 3,8000 | 13.049.800 |
| 17. Juli 2023 | 3,8300 | 3,8350 | 3,6900 | 3,7900 | 3,7900 | 17.631.800 |
| 14. Juli 2023 | 4,0600 | 4,2300 | 3,7500 | 3,8000 | 3,8000 | 28.810.800 |
| 13. Juli 2023 | 3,9700 | 4,1200 | 3,9200 | 4,0200 | 4,0200 | 23.755.600 |
| 12. Juli 2023 | 3,9300 | 4,0100 | 3,8100 | 3,8700 | 3,8700 | 14.586.800 |
| 11. Juli 2023 | 3,7700 | 3,9300 | 3,7000 | 3,8800 | 3,8800 | 16.599.900 |
| 10. Juli 2023 | 3,6900 | 3,7900 | 3,6000 | 3,7800 | 3,7800 | 19.144.300 |
| 07. Juli 2023 | 3,6800 | 3,7700 | 3,6500 | 3,6700 | 3,6700 | 16.872.600 |
| 06. Juli 2023 | 3,8400 | 3,8400 | 3,6000 | 3,6800 | 3,6800 | 23.260.900 |
| 05. Juli 2023 | 3,7700 | 4,0300 | 3,7000 | 3,9100 | 3,9100 | 25.496.700 |
| 03. Juli 2023 | 3,8600 | 3,8800 | 3,6800 | 3,7700 | 3,7700 | 21.293.100 |
| 30. Juni 2023 | 4,2300 | 4,2300 | 3,8600 | 3,8800 | 3,8800 | 51.307.800 |
| 29. Juni 2023 | 4,7900 | 4,8800 | 4,0800 | 4,2300 | 4,2300 | 95.552.300 |
| 28. Juni 2023 | 4,4300 | 4,8900 | 4,3300 | 4,7400 | 4,7400 | 44.100.600 |
| 27. Juni 2023 | 4,1900 | 4,3600 | 4,0300 | 4,3400 | 4,3400 | 25.218.900 |
| 26. Juni 2023 | 4,5400 | 4,5600 | 4,1300 | 4,1400 | 4,1400 | 33.871.800 |
| 23. Juni 2023 | 4,7100 | 4,8300 | 4,1100 | 4,3400 | 4,3400 | 67.375.700 |
| 22. Juni 2023 | 5,5800 | 5,5900 | 5,1100 | 5,3200 | 5,3200 | 36.714.400 |
| 21. Juni 2023 | 6,0000 | 6,1680 | 5,3200 | 5,7100 | 5,7100 | 56.813.200 |
| 20. Juni 2023 | 4,8300 | 6,0600 | 4,8300 | 6,0100 | 6,0100 | 113.574.600 |
| 16. Juni 2023 | 5,7200 | 5,9700 | 4,5100 | 4,7300 | 4,7300 | 151.914.600 |
| 15. Juni 2023 | 4,3500 | 4,3800 | 4,0400 | 4,0600 | 4,0600 | 41.688.000 |
| 14. Juni 2023 | 4,2700 | 4,5200 | 4,2300 | 4,4000 | 4,4000 | 13.668.000 |
| 13. Juni 2023 | 4,2600 | 4,3400 | 4,1600 | 4,2300 | 4,2300 | 9.848.700 |
| 12. Juni 2023 | 4,0400 | 4,2700 | 4,0100 | 4,1900 | 4,1900 | 10.758.800 |
| 09. Juni 2023 | 4,1400 | 4,2500 | 3,9800 | 4,0300 | 4,0300 | 8.541.200 |
| 08. Juni 2023 | 4,0800 | 4,1680 | 3,9700 | 4,1100 | 4,1100 | 7.539.100 |
| 07. Juni 2023 | 4,0400 | 4,3200 | 4,0200 | 4,1600 | 4,1600 | 12.040.100 |
| 06. Juni 2023 | 3,7800 | 4,0600 | 3,7100 | 3,9900 | 3,9900 | 10.130.500 |
| 05. Juni 2023 | 3,8200 | 3,8500 | 3,7100 | 3,8000 | 3,8000 | 5.275.700 |
| 02. Juni 2023 | 3,7800 | 3,9000 | 3,6300 | 3,8200 | 3,8200 | 9.271.300 |
| 01. Juni 2023 | 3,4600 | 3,7900 | 3,4000 | 3,7500 | 3,7500 | 10.742.200 |
| 31. Mai 2023 | 3,4800 | 3,5000 | 3,3350 | 3,4600 | 3,4600 | 8.951.800 |
| 30. Mai 2023 | 3,4900 | 3,5280 | 3,3000 | 3,4900 | 3,4900 | 12.985.500 |
| 26. Mai 2023 | 3,8800 | 3,9900 | 3,3100 | 3,3800 | 3,3800 | 29.029.400 |
| 25. Mai 2023 | 4,7100 | 4,7200 | 3,9800 | 4,0500 | 4,0500 | 22.655.100 |
| 24. Mai 2023 | 4,8700 | 4,8700 | 4,2800 | 4,4100 | 4,4100 | 15.775.000 |
| 23. Mai 2023 | 4,9900 | 5,2500 | 4,8500 | 4,9300 | 4,9300 | 17.017.900 |
| 22. Mai 2023 | 4,4000 | 4,9800 | 4,3600 | 4,9100 | 4,9100 | 17.559.500 |
| 19. Mai 2023 | 4,5200 | 4,5200 | 4,2700 | 4,3600 | 4,3600 | 8.349.000 |
| 18. Mai 2023 | 4,5200 | 4,6100 | 4,3300 | 4,4900 | 4,4900 | 10.341.500 |
| 17. Mai 2023 | 4,3600 | 4,5200 | 4,1100 | 4,5000 | 4,5000 | 15.311.500 |
| 16. Mai 2023 | 4,0400 | 4,3800 | 3,9600 | 4,2100 | 4,2100 | 9.923.300 |
| 15. Mai 2023 | 3,9900 | 4,0500 | 3,8300 | 4,0000 | 4,0000 | 5.601.900 |
| 12. Mai 2023 | 4,1100 | 4,2550 | 3,9700 | 4,0100 | 4,0100 | 7.694.900 |
| 11. Mai 2023 | 4,1800 | 4,4300 | 4,0400 | 4,0600 | 4,0600 | 10.661.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
