Holen Sie sich die Stockscreener-App
17.43
2.94%
0.735
Virnetx Holding Corp-Aktien (VHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $17.82 | $16.66 | $1.16 | 53,168.0 | +4.05% |
| 2025-12-31 | $18.45 | $16.56 | $1.89 | 76,344.0 | -2.09% |
| 2025-12-30 | $18.17 | $16.84 | $1.33 | 114,472.0 | -1.41% |
| 2025-12-29 | $18.25 | $16.89 | $1.36 | 26,373.0 | -3.94% |
| 2025-12-26 | $18.61 | $17.34 | $1.28 | 81,761.0 | -2.33% |
| 2025-12-24 | $18.48 | $17.45 | $1.03 | 29,149.0 | +6.47% |
| 2025-12-23 | $18.00 | $16.32 | $1.68 | 21,011.0 | +2.69% |
| 2025-12-22 | $19.16 | $16.56 | $2.60 | 44,280.0 | -7.64% |
| 2025-12-19 | $18.32 | $16.48 | $1.84 | 33,404.0 | +2.47% |
| 2025-12-18 | $18.14 | $17.31 | $0.825 | 10,882.0 | -1.93% |
| 2025-12-17 | $18.82 | $17.42 | $1.40 | 101,650.0 | -2.42% |
| 2025-12-16 | $19.23 | $17.31 | $1.92 | 14,892.0 | +2.34% |
| 2025-12-15 | $19.01 | $17.35 | $1.66 | 24,182.0 | -2.81% |
| 2025-12-12 | $19.98 | $18.68 | $1.30 | 30,992.0 | -7.56% |
| 2025-12-11 | $21.49 | $19.13 | $2.36 | 6,571.0 | -3.62% |
| 2025-12-10 | $21.75 | $19.45 | $2.30 | 28,096.0 | -4.68% |
| 2025-12-09 | $22.27 | $18.79 | $3.48 | 12,604.0 | +13.73% |
| 2025-12-08 | $19.48 | $18.21 | $1.27 | 10,931.0 | +4.39% |
| 2025-12-05 | $19.86 | $18.22 | $1.64 | 32,884.0 | -2.90% |
| 2025-12-04 | $20.20 | $18.13 | $2.07 | 13,187.0 | -2.25% |
| 2025-12-03 | $20.78 | $19.33 | $1.45 | 17,848.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $17.82 | $16.66 | $1.16 | 53,168.0 | +4.05% |
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% |
0.17%
11.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):