Holen Sie sich die Stockscreener-App
16.15
10.34%
1.54
Virnetx Holding Corp-Aktien (VHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $15.30 | $15.28 | $0.02 | 1,194.0 | +4.72% |
| 2026-03-04 | $15.34 | $14.50 | $0.8375 | 16,993.0 | +1.99% |
| 2026-03-03 | $14.77 | $13.90 | $0.87 | 31,615.0 | -2.22% |
| 2026-03-02 | $16.37 | $14.30 | $2.07 | 6,018.0 | -10.12% |
| 2026-02-27 | $16.30 | $15.00 | $1.30 | 4,598.0 | +3.43% |
| 2026-02-26 | $15.76 | $13.47 | $2.29 | 31,829.0 | +9.22% |
| 2026-02-25 | $16.06 | $14.43 | $1.63 | 15,052.0 | -0.35% |
| 2026-02-24 | $17.00 | $14.48 | $2.52 | 13,532.0 | -9.56% |
| 2026-02-23 | $17.02 | $16.00 | $1.02 | 12,726.0 | -9.90% |
| 2026-02-20 | $17.98 | $17.26 | $0.72 | 12,300.0 | +0.68% |
| 2026-02-19 | $18.82 | $17.65 | $1.17 | 3,665.0 | -0.28% |
| 2026-02-18 | $19.07 | $17.70 | $1.38 | 5,861.0 | -7.23% |
| 2026-02-17 | $19.08 | $17.56 | $1.52 | 8,408.0 | +6.89% |
| 2026-02-13 | $19.59 | $17.85 | $1.74 | 11,962.0 | -3.83% |
| 2026-02-12 | $21.32 | $18.00 | $3.32 | 10,558.0 | +4.33% |
| 2026-02-11 | $18.28 | $16.82 | $1.46 | 29,197.0 | -0.56% |
| 2026-02-10 | $18.77 | $17.87 | $0.8955 | 20,580.0 | -2.77% |
| 2026-02-09 | $19.92 | $18.40 | $1.52 | 25,199.0 | +0.88% |
| 2026-02-06 | $19.80 | $18.03 | $1.77 | 35,234.0 | +1.33% |
| 2026-02-05 | $18.88 | $17.60 | $1.28 | 23,889.0 | -3.25% |
| 2026-02-04 | $19.15 | $17.51 | $1.64 | 11,183.0 | -4.88% |
| 2026-02-03 | $20.34 | $18.51 | $1.82 | 6,873.0 | -3.83% |
Virnetx Holding Corp-Aktien (VHC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Virnetx Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VHC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Virnetx Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Virnetx Holding Corp-Aktien (VHC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $16.37 | $13.90 | $2.47 | 55,820.0 | -6.13% |
| 2026-02 | $21.32 | $13.47 | $7.85 | 292,027.0 | -19.78% |
| 2026-01 | $23.56 | $16.66 | $6.90 | 496,376.0 | +21.75% |
Virnetx Holding Corp-Aktien (VHC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.70 | $16.32 | $7.38 | 682,619.0 | -23.04% |
| 2025-11 | $26.00 | $20.02 | $5.98 | 314,351.0 | -3.28% |
| 2025-10 | $29.00 | $15.75 | $13.25 | 2,651,840.0 | +27.29% |
| 2025-09 | $20.11 | $13.06 | $7.04 | 197,668.0 | +31.41% |
| 2025-08 | $18.00 | $12.00 | $6.00 | 197,315.0 | -6.17% |
| 2025-07 | $21.53 | $10.07 | $11.46 | 574,100.0 | +34.47% |
| 2025-06 | $13.89 | $6.60 | $7.29 | 556,940.0 | +39.82% |
| 2025-05 | $9.23 | $7.56 | $1.67 | 68,633.0 | -6.51% |
| 2025-04 | $9.88 | $7.29 | $2.59 | 151,868.0 | +12.31% |
| 2025-03 | $9.40 | $7.06 | $2.34 | 138,545.0 | -19.41% |
| 2025-02 | $9.49 | $8.25 | $1.24 | 92,718.0 | +4.80% |
| 2025-01 | $9.69 | $6.55 | $3.14 | 300,359.0 | +11.46% |
Virnetx Holding Corp-Aktien (VHC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.89 | $3.68 | $5.21 | 744,768.0 | +62.29% |
| 2024-11 | $6.46 | $4.53 | $1.93 | 183,490.0 | -15.07% |
| 2024-10 | $7.25 | $5.90 | $1.35 | 164,551.0 | -9.65% |
| 2024-09 | $7.75 | $6.69 | $1.06 | 210,000.0 | -2.76% |
| 2024-08 | $8.26 | $5.57 | $2.69 | 226,804.0 | +14.72% |
| 2024-07 | $7.09 | $4.53 | $2.56 | 194,431.0 | -7.06% |
| 2024-06 | $7.50 | $3.55 | $3.95 | 354,495.0 | +65.05% |
| 2024-05 | $5.45 | $4.01 | $1.44 | 150,262.0 | -21.67% |
| 2024-04 | $6.42 | $4.90 | $1.52 | 97,030.0 | -17.01% |
| 2024-03 | $6.63 | $5.20 | $1.43 | 263,514.0 | +5.99% |
| 2024-02 | $9.44 | $5.59 | $3.85 | 368,950.0 | -15.30% |
| 2024-01 | $7.35 | $5.79 | $1.56 | 212,209.0 | +0.86% |
1.10%
2.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):