VirnetX Holding Corp
WKN: A3EWHS / ISIN: US92823T2078Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.12.22 | 25,10 | 25,20 | 24,60 | 24,60 | 915 |
| 05.12.22 | 23,80 | 25,20 | 23,80 | 25,00 | 532 |
| 02.12.22 | 25,20 | 25,60 | 25,20 | 25,40 | 108 |
| 01.12.22 | 26,20 | 26,20 | 25,60 | 25,60 | 229 |
| 30.11.22 | 25,70 | 26,00 | 25,70 | 26,00 | 172 |
| 29.11.22 | 25,20 | 25,80 | 24,90 | 25,60 | 530 |
| 28.11.22 | 25,00 | 25,40 | 25,00 | 25,40 | 66 |
| 25.11.22 | 25,00 | 25,00 | 24,80 | 24,80 | 5 |
| 23.11.22 | 25,00 | 25,40 | 24,90 | 25,00 | 203 |
| 22.11.22 | 24,80 | 25,50 | 24,80 | 25,40 | 120 |
| 21.11.22 | 25,20 | 25,40 | 25,20 | 25,20 | 1314 |
| 18.11.22 | 25,80 | 25,80 | 25,00 | 25,00 | 105 |
| 17.11.22 | 25,40 | 26,20 | 25,40 | 25,80 | 268 |
| 16.11.22 | 25,00 | 25,60 | 25,00 | 25,40 | 78 |
| 15.11.22 | 25,60 | 25,60 | 25,20 | 25,60 | 53 |
| 14.11.22 | 25,20 | 25,20 | 25,00 | 25,20 | 106 |
| 11.11.22 | 25,00 | 25,60 | 25,00 | 25,40 | 86 |
| 10.11.22 | 25,80 | 25,80 | 24,60 | 24,80 | 77 |
| 09.11.22 | 25,80 | 25,80 | 24,80 | 25,00 | 151 |
| 08.11.22 | 26,00 | 27,00 | 25,60 | 26,40 | 511 |
| 07.11.22 | 25,80 | 26,20 | 25,20 | 26,10 | 262 |
| 04.11.22 | 25,40 | 25,80 | 25,20 | 25,40 | 344 |
| 03.11.22 | 24,40 | 26,00 | 24,40 | 25,60 | 281 |
| 02.11.22 | 24,60 | 25,60 | 22,80 | 24,20 | 1062 |
| 01.11.22 | 25,10 | 25,40 | 25,00 | 25,20 | 181 |
