22.90
price up icon4.33%   0.95
after-market Handel nachbörslich: 23.65 0.75 +3.28%
loading

Virnetx Holding Corp-Aktien (VHC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $25.15 $20.60 $4.55 86,788.0 +4.33%
2025-10-30 $21.99 $20.74 $1.25 7,252.0 +3.54%
2025-10-29 $21.94 $20.34 $1.60 7,142.0 +4.64%
2025-10-28 $20.50 $20.25 $0.25 27,172.0 +0.00%
2025-10-27 $23.24 $19.55 $3.69 44,713.0 -7.11%
2025-10-24 $22.50 $20.07 $2.43 28,278.0 +2.59%
2025-10-23 $21.40 $20.00 $1.40 16,729.0 +4.25%
2025-10-22 $21.35 $19.00 $2.35 27,123.0 +0.56%
2025-10-21 $20.33 $19.22 $1.11 28,893.0 +1.86%
2025-10-20 $22.38 $19.00 $3.38 105,260.0 -16.59%
2025-10-17 $29.00 $21.63 $7.37 2,230,558.0 +40.41%
2025-10-16 $17.00 $16.44 $0.56 2,012.0 +0.00%
2025-10-15 $17.00 $16.21 $0.79 3,807.0 +4.94%
2025-10-14 $16.95 $16.20 $0.75 3,317.0 -4.59%
2025-10-13 $16.98 $16.20 $0.78 965.0 +6.52%
2025-10-10 $16.50 $15.94 $0.56 1,571.0 -3.39%
2025-10-09 $17.45 $15.75 $1.70 5,620.0 -0.24%
2025-10-08 $17.60 $16.00 $1.60 2,282.0 -0.12%
2025-10-07 $16.85 $16.17 $0.68 4,591.0 -1.28%
2025-10-06 $17.49 $15.97 $1.52 2,505.0 +1.66%
2025-10-03 $17.30 $16.40 $0.897 10,525.0 -2.43%
2025-10-02 $17.98 $16.50 $1.48 2,734.0 -3.37%
2025-10-01 $17.87 $17.16 $0.7006 2,003.0 -2.72%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $29.00 $15.75 $13.25 2,738,628.0 +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%

Virnetx Holding Corp-Aktien (VHC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $8.46 $6.50 $1.96 423,623.0 -9.44%
2023-11 $8.61 $3.50 $5.11 672,192.0 +94.22%
2023-10 $4.54 $0.225 $4.32 3,242,439.0 +1,466%
2023-09 $0.3464 $0.2219 $0.1245 4,855,933.0 -21.09%
2023-08 $0.4911 $0.30 $0.1911 5,309,575.0 -32.14%
2023-07 $0.5353 $0.45 $0.0853 3,996,256.0 +2.04%
2023-06 $0.68 $0.38 $0.30 8,144,160.0 +5.68%
2023-05 $0.5086 $0.345 $0.1636 17,737,899.0 +6.77%
2023-04 $1.65 $0.4012 $1.25 48,481,808.0 -68.54%
2023-03 $2.68 $1.28 $1.40 57,508,815.0 -26.40%
2023-02 $1.78 $1.36 $0.42 1,686,141.0 +17.88%
2023-01 $1.77 $1.31 $0.465 2,107,759.0 +16.15%
software_infrastructure XYZ
$75.94
price up icon 2.73%
$133.71
price up icon 2.02%
software_infrastructure ZS
$331.14
price up icon 2.83%
$86.43
price up icon 2.65%
software_infrastructure NET
$253.30
price up icon 13.84%
$453.82
price up icon 2.46%
Kapitalisierung:     |  Volumen (24h):