Holen Sie sich die Stockscreener-App
15.94
3.39%
-0.56
Virnetx Holding Corp-Aktien (VHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-09-30 | $17.99 | $16.22 | $1.77 | 2,579.0 | +4.96% |
| 2025-09-29 | $17.14 | $16.82 | $0.325 | 4,077.0 | -0.00% |
| 2025-09-26 | $18.12 | $13.06 | $5.06 | 30,336.0 | -1.78% |
| 2025-09-25 | $18.17 | $17.30 | $0.8721 | 7,016.0 | +0.87% |
| 2025-09-23 | $17.64 | $16.03 | $1.61 | 931.0 | +0.58% |
| 2025-09-22 | $17.20 | $17.05 | $0.145 | 1,098.0 | -1.77% |
| 2025-09-19 | $17.90 | $17.00 | $0.8981 | 4,975.0 | +2.41% |
| 2025-09-18 | $17.50 | $16.75 | $0.75 | 2,754.0 | +6.73% |
| 2025-09-17 | $16.16 | $14.87 | $1.29 | 3,756.0 | +1.59% |
| 2025-09-16 | $16.26 | $15.16 | $1.10 | 5,417.0 | -6.96% |
| 2025-09-15 | $17.87 | $16.44 | $1.43 | 6,791.0 | -3.14% |
| 2025-09-12 | $18.20 | $17.50 | $0.6993 | 4,440.0 | +0.17% |
| 2025-09-11 | $18.24 | $17.47 | $0.7699 | 2,362.0 | +0.00% |
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 | $17.98 | $15.75 | $2.23 | 33,402.0 | -11.40% |
| 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% |
7.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):