Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPCE.US
6.97-0.19(-2.65%)(czas lokalny: 17.09.2024 15:16)Virgin Galactic Holdings, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 6.84 | 7.00 | 6.42 | 6.97 | 1 503 022 | 0 |
16.09.2024 | 7.00 | 7.23 | 6.89 | 7.13 | 1 646 941 | 0 |
13.09.2024 | 6.40 | 7.09 | 6.40 | 6.99 | 2 240 100 | 0 |
12.09.2024 | 6.28 | 6.45 | 6.11 | 6.30 | 848 459 | 0 |
11.09.2024 | 5.90 | 6.22 | 5.77 | 6.22 | 681 635 | 0 |
10.09.2024 | 5.98 | 5.98 | 5.76 | 5.96 | 521 710 | 0 |
09.09.2024 | 5.96 | 6.10 | 5.86 | 6.00 | 635 690 | 0 |
06.09.2024 | 6.05 | 6.11 | 5.74 | 5.84 | 980 700 | 0 |
05.09.2024 | 6.26 | 6.47 | 6.01 | 6.02 | 717 413 | 0 |
04.09.2024 | 6.11 | 6.50 | 6.09 | 6.29 | 633 683 | 0 |
03.09.2024 | 6.62 | 6.62 | 6.03 | 6.16 | 1 084 938 | 0 |
30.08.2024 | 6.63 | 6.84 | 6.55 | 6.69 | 728 900 | 0 |
29.08.2024 | 6.54 | 6.78 | 6.40 | 6.58 | 735 300 | 0 |
28.08.2024 | 6.75 | 6.88 | 6.33 | 6.42 | 1 195 400 | 0 |
27.08.2024 | 7.00 | 7.03 | 6.74 | 6.82 | 793 100 | 0 |
26.08.2024 | 7.21 | 7.36 | 6.97 | 7.05 | 1 353 800 | 0 |
23.08.2024 | 6.81 | 7.12 | 6.77 | 7.12 | 1 280 500 | 0 |
22.08.2024 | 7.00 | 7.07 | 6.66 | 6.67 | 1 244 900 | 0 |
21.08.2024 | 6.60 | 7.22 | 6.53 | 7.01 | 1 941 200 | 0 |
20.08.2024 | 6.85 | 7.11 | 6.48 | 6.51 | 1 245 000 | 0 |
19.08.2024 | 6.64 | 6.88 | 6.47 | 6.82 | 967 400 | 0 |
16.08.2024 | 6.80 | 7.33 | 6.41 | 6.57 | 2 731 800 | 0 |
15.08.2024 | 6.32 | 6.91 | 6.32 | 6.85 | 2 269 000 | 0 |
14.08.2024 | 6.29 | 6.29 | 5.96 | 6.21 | 876 300 | 0 |
13.08.2024 | 5.86 | 6.28 | 5.84 | 6.17 | 1 082 300 | 0 |
12.08.2024 | 6.21 | 6.29 | 5.76 | 5.82 | 1 314 100 | 0 |
09.08.2024 | 6.09 | 6.43 | 6.02 | 6.14 | 1 211 300 | 0 |
08.08.2024 | 5.80 | 6.37 | 5.73 | 6.01 | 3 107 800 | 0 |
07.08.2024 | 5.84 | 5.86 | 5.26 | 5.27 | 1 871 800 | 0 |
06.08.2024 | 5.98 | 6.01 | 5.60 | 5.64 | 1 329 000 | 0 |
05.08.2024 | 5.40 | 6.06 | 5.30 | 5.94 | 1 714 600 | 0 |
02.08.2024 | 6.05 | 6.55 | 6.00 | 6.01 | 1 662 500 | 0 |
01.08.2024 | 7.12 | 7.12 | 5.85 | 6.40 | 3 106 200 | 0 |
31.07.2024 | 7.12 | 7.80 | 7.01 | 7.11 | 2 123 600 | 0 |
30.07.2024 | 7.16 | 7.35 | 6.87 | 7.06 | 1 146 500 | 0 |
29.07.2024 | 7.46 | 7.58 | 7.09 | 7.09 | 1 703 100 | 0 |
26.07.2024 | 6.87 | 7.48 | 6.78 | 7.45 | 2 399 000 | 0 |
25.07.2024 | 6.40 | 6.99 | 6.32 | 6.72 | 1 374 900 | 0 |
24.07.2024 | 6.76 | 6.99 | 6.44 | 6.46 | 1 488 400 | 0 |
23.07.2024 | 6.91 | 7.14 | 6.83 | 6.86 | 1 556 900 | 0 |
22.07.2024 | 6.50 | 7.10 | 6.44 | 7.04 | 3 401 100 | 0 |
19.07.2024 | 6.50 | 6.60 | 6.22 | 6.46 | 2 103 000 | 0 |
18.07.2024 | 7.19 | 7.21 | 6.52 | 6.56 | 3 952 500 | 0 |
17.07.2024 | 7.88 | 8.29 | 7.00 | 7.15 | 4 628 600 | 0 |
16.07.2024 | 7.66 | 8.07 | 7.54 | 8.04 | 2 963 400 | 0 |
15.07.2024 | 8.10 | 8.10 | 7.35 | 7.55 | 3 840 100 | 0 |
12.07.2024 | 7.80 | 8.32 | 7.60 | 8.17 | 3 588 500 | 0 |
11.07.2024 | 7.15 | 7.85 | 7.08 | 7.72 | 4 707 300 | 0 |
10.07.2024 | 7.11 | 7.52 | 7.01 | 7.06 | 2 683 900 | 0 |
09.07.2024 | 7.80 | 7.83 | 7.00 | 7.04 | 3 494 600 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus