Holen Sie sich die Stockscreener-App
12.50
1.34%
-0.17
Virnetx Holding Corp-Aktien (VHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $13.10 | $12.44 | $0.66 | 12,044.0 | -1.34% |
| 2026-06-15 | $12.85 | $12.65 | $0.20 | 3,156.0 | +0.16% |
| 2026-06-12 | $13.38 | $12.49 | $0.885 | 4,793.0 | -0.55% |
| 2026-06-11 | $12.95 | $11.01 | $1.94 | 46,845.0 | -0.55% |
| 2026-06-10 | $14.14 | $12.10 | $2.04 | 42,792.0 | -3.47% |
| 2026-06-09 | $14.57 | $12.68 | $1.89 | 133,868.0 | -4.68% |
| 2026-06-08 | $15.15 | $13.84 | $1.31 | 7,339.0 | -6.71% |
| 2026-06-05 | $15.48 | $14.78 | $0.705 | 3,008.0 | -2.96% |
| 2026-06-04 | $15.36 | $15.36 | $0.00 | 810.0 | +1.35% |
| 2026-06-03 | $16.68 | $14.12 | $2.56 | 14,027.0 | -9.61% |
| 2026-06-02 | $18.23 | $16.01 | $2.22 | 11,842.0 | -4.45% |
| 2026-06-01 | $18.63 | $16.61 | $2.02 | 9,212.0 | +0.52% |
| 2026-05-29 | $17.45 | $14.48 | $2.97 | 14,200.0 | +19.68% |
| 2026-05-28 | $15.65 | $13.87 | $1.78 | 11,329.0 | -4.74% |
| 2026-05-27 | $15.58 | $13.81 | $1.77 | 69,300.0 | +11.15% |
| 2026-05-26 | $13.77 | $13.21 | $0.5599 | 6,260.0 | +1.62% |
| 2026-05-22 | $14.05 | $13.33 | $0.72 | 6,272.0 | -2.45% |
| 2026-05-21 | $13.95 | $13.52 | $0.43 | 2,315.0 | +1.76% |
| 2026-05-20 | $13.78 | $13.00 | $0.78 | 6,840.0 | +0.29% |
| 2026-05-19 | $13.61 | $13.26 | $0.3499 | 3,733.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $18.63 | $11.01 | $7.62 | 301,780.0 | -28.37% |
| 2026-05 | $17.45 | $12.02 | $5.43 | 312,078.0 | +30.42% |
| 2026-04 | $18.22 | $13.25 | $4.97 | 681,375.0 | -5.17% |
| 2026-03 | $18.90 | $12.88 | $6.01 | 302,027.0 | -13.44% |
| 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% |
0.44%
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):