Holen Sie sich die Stockscreener-App
19.25
4.47%
-0.9001
Virnetx Holding Corp-Aktien (VHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $20.27 | $18.65 | $1.62 | 10,948.0 | -4.47% |
| 2025-07-23 | $20.28 | $19.68 | $0.605 | 12,862.0 | -3.63% |
| 2025-07-22 | $21.40 | $18.07 | $3.33 | 30,206.0 | +4.13% |
| 2025-07-21 | $21.53 | $19.69 | $1.84 | 24,527.0 | -1.28% |
| 2025-07-18 | $20.99 | $18.68 | $2.31 | 59,093.0 | +7.45% |
| 2025-07-17 | $19.30 | $16.14 | $3.16 | 37,747.0 | +10.38% |
| 2025-07-16 | $17.75 | $15.99 | $1.76 | 25,581.0 | -0.52% |
| 2025-07-15 | $18.30 | $17.21 | $1.09 | 10,860.0 | -1.88% |
| 2025-07-14 | $17.90 | $15.92 | $1.98 | 22,762.0 | +6.48% |
| 2025-07-11 | $16.50 | $15.24 | $1.26 | 12,564.0 | +1.29% |
| 2025-07-10 | $17.00 | $14.62 | $2.38 | 60,168.0 | +11.04% |
| 2025-07-09 | $15.72 | $13.32 | $2.40 | 66,783.0 | +7.95% |
| 2025-07-08 | $13.99 | $11.66 | $2.33 | 48,747.0 | +10.13% |
| 2025-07-07 | $12.34 | $11.93 | $0.4111 | 7,089.0 | +0.08% |
| 2025-07-03 | $12.33 | $11.32 | $1.01 | 11,960.0 | +8.44% |
| 2025-07-02 | $12.00 | $10.07 | $1.93 | 35,231.0 | -1.22% |
| 2025-07-01 | $11.80 | $10.75 | $1.05 | 14,986.0 | +6.08% |
| 2025-06-30 | $10.93 | $10.17 | $0.7619 | 12,420.0 | +0.18% |
| 2025-06-27 | $10.83 | $9.32 | $1.51 | 28,506.0 | +11.08% |
| 2025-06-26 | $10.50 | $8.84 | $1.66 | 108,697.0 | +6.44% |
| 2025-06-25 | $9.57 | $8.37 | $1.20 | 20,411.0 | +6.88% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $21.53 | $10.07 | $11.46 | 503,062.0 | +77.42% |
| 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% |
4.80%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):