Deutsche Märkte schließen in 8 Stunden 27 Minuten

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,6600-0,1100 (-6,21%)
Börsenschluss: 04:00PM EDT
1,6800 +0,02 (+1,20%)
Nachbörse: 07:59PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20231,70001,72001,64001,66001,66006.654.900
02. Okt. 20231,83001,84001,74001,77001,77007.154.000
29. Sept. 20231,75001,81501,72001,80001,80006.472.000
28. Sept. 20231,66001,76801,63001,72001,72007.385.000
27. Sept. 20231,66001,69001,57001,65001,65008.058.200
26. Sept. 20231,66001,76001,63001,63001,63008.844.800
25. Sept. 20231,69001,72001,63001,68001,68009.038.500
22. Sept. 20231,84001,88001,70001,71001,710011.185.300
21. Sept. 20231,87001,90001,79001,81001,810010.115.500
20. Sept. 20232,01002,02001,91001,91001,910010.377.500
19. Sept. 20231,88002,02001,87102,01002,010012.745.900
18. Sept. 20232,04002,04001,83001,87001,870013.841.000
15. Sept. 20232,02002,09001,99002,05002,050047.447.300
14. Sept. 20231,90002,07001,86001,99001,990019.792.400
13. Sept. 20232,03002,07001,88001,91001,910023.314.200
12. Sept. 20232,04002,12002,00002,05002,050014.995.700
11. Sept. 20232,30002,31002,05002,06002,060026.297.300
08. Sept. 20232,36002,36002,22002,29002,290012.967.700
07. Sept. 20232,45002,46002,29002,34002,340015.779.700
06. Sept. 20232,57002,61502,48002,48002,48009.496.900
05. Sept. 20232,57002,70002,53002,55002,550014.743.700
01. Sept. 20232,55002,61002,52002,58002,58008.429.100
31. Aug. 20232,65002,68002,52002,52002,520011.912.400
30. Aug. 20232,71002,71002,60002,65002,65007.549.100
29. Aug. 20232,59002,76002,54002,68002,680010.810.400
28. Aug. 20232,59002,61502,53002,59002,59008.149.700
25. Aug. 20232,58002,60002,46002,54002,540010.525.000
24. Aug. 20232,76002,76002,48002,58002,580014.673.000
23. Aug. 20232,71002,84002,68502,76002,76009.651.100
22. Aug. 20232,84002,89002,62802,75002,750012.188.600
21. Aug. 20232,88002,88002,74002,79002,790010.211.600
18. Aug. 20232,67002,94002,63702,85002,850021.975.000
17. Aug. 20232,80002,85502,71002,73002,730010.848.300
16. Aug. 20232,81002,92002,62002,77002,770019.712.800
15. Aug. 20233,15003,15002,87002,89002,890026.350.500
14. Aug. 20233,22003,25003,08003,15003,150012.178.800
11. Aug. 20233,27003,27003,11003,24003,240018.059.000
10. Aug. 20233,46003,51003,23003,24003,240024.514.300
09. Aug. 20233,50003,63903,38003,38003,380015.454.400
08. Aug. 20233,43503,50003,34003,46003,460013.115.700
07. Aug. 20233,78003,79003,42003,53003,530023.312.400
04. Aug. 20233,80003,85003,68003,72003,720015.891.600
03. Aug. 20233,92003,93503,75003,80003,800017.033.200
02. Aug. 20233,93004,25003,85003,96003,960019.582.500
01. Aug. 20234,12004,24004,03004,14004,140017.853.900
31. Juli 20234,01004,32004,00004,28004,280028.612.500
28. Juli 20233,83003,96003,78003,93003,930013.827.500
27. Juli 20233,93004,00003,70003,75003,750015.875.200
26. Juli 20233,70003,91003,68003,90003,900015.187.300
25. Juli 20233,78003,79503,67003,69003,690012.092.700
24. Juli 20233,86003,94003,72003,77003,770012.385.700
21. Juli 20233,90003,98003,76003,83003,830013.419.900
20. Juli 20233,93003,96003,81003,90003,900012.907.800
19. Juli 20233,85004,05003,84003,98003,980018.911.900
18. Juli 20233,78003,91003,76003,80003,800013.049.800
17. Juli 20233,83003,83503,69003,79003,790017.631.800
14. Juli 20234,06004,23003,75003,80003,800028.810.800
13. Juli 20233,97004,12003,92004,02004,020023.755.600
12. Juli 20233,93004,01003,81003,87003,870014.586.800
11. Juli 20233,77003,93003,70003,88003,880016.599.900
10. Juli 20233,69003,79003,60003,78003,780019.144.300
07. Juli 20233,68003,77003,65003,67003,670016.872.600
06. Juli 20233,84003,84003,60003,68003,680023.260.900
05. Juli 20233,77004,03003,70003,91003,910025.496.700
03. Juli 20233,86003,88003,68003,77003,770021.293.100
30. Juni 20234,23004,23003,86003,88003,880051.307.800
29. Juni 20234,79004,88004,08004,23004,230095.552.300
28. Juni 20234,43004,89004,33004,74004,740044.100.600
27. Juni 20234,19004,36004,03004,34004,340025.218.900
26. Juni 20234,54004,56004,13004,14004,140033.871.800
23. Juni 20234,71004,83004,11004,34004,340067.375.700
22. Juni 20235,58005,59005,11005,32005,320036.714.400
21. Juni 20236,00006,16805,32005,71005,710056.813.200
20. Juni 20234,83006,06004,83006,01006,0100113.574.600
16. Juni 20235,72005,97004,51004,73004,7300151.914.600
15. Juni 20234,35004,38004,04004,06004,060041.688.000
14. Juni 20234,27004,52004,23004,40004,400013.668.000
13. Juni 20234,26004,34004,16004,23004,23009.848.700
12. Juni 20234,04004,27004,01004,19004,190010.758.800
09. Juni 20234,14004,25003,98004,03004,03008.541.200
08. Juni 20234,08004,16803,97004,11004,11007.539.100
07. Juni 20234,04004,32004,02004,16004,160012.040.100
06. Juni 20233,78004,06003,71003,99003,990010.130.500
05. Juni 20233,82003,85003,71003,80003,80005.275.700
02. Juni 20233,78003,90003,63003,82003,82009.271.300
01. Juni 20233,46003,79003,40003,75003,750010.742.200
31. Mai 20233,48003,50003,33503,46003,46008.951.800
30. Mai 20233,49003,52803,30003,49003,490012.985.500
26. Mai 20233,88003,99003,31003,38003,380029.029.400
25. Mai 20234,71004,72003,98004,05004,050022.655.100
24. Mai 20234,87004,87004,28004,41004,410015.775.000
23. Mai 20234,99005,25004,85004,93004,930017.017.900
22. Mai 20234,40004,98004,36004,91004,910017.559.500
19. Mai 20234,52004,52004,27004,36004,36008.349.000
18. Mai 20234,52004,61004,33004,49004,490010.341.500
17. Mai 20234,36004,52004,11004,50004,500015.311.500
16. Mai 20234,04004,38003,96004,21004,21009.923.300
15. Mai 20233,99004,05003,83004,00004,00005.601.900
12. Mai 20234,11004,25503,97004,01004,01007.694.900
11. Mai 20234,18004,43004,04004,06004,060010.661.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...