VCI Global Limited VCIG
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,49-0,08 (-5,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,51 | -3,82 % | $1,54 | $1,62 | $1,48 | 41,61K |
| 2026-09-30 | $1,57 | -3,09 % | $1,57 | $1,61 | $1,55 | 24,20K |
| 2026-09-29 | $1,62 | -0,31 % | $1,60 | $1,62 | $1,55 | 49,60K |
| 2026-09-28 | $1,63 | -4,41 % | $1,72 | $1,72 | $1,60 | 23,70K |
| 2026-09-25 | $1,70 | -1,16 % | $1,74 | $1,76 | $1,67 | 27,70K |
| 2026-09-24 | $1,72 | +4,88 % | $1,65 | $1,80 | $1,61 | 47,20K |
| 2026-09-23 | $1,64 | +0,61 % | $1,61 | $1,67 | $1,60 | 28,10K |
| 2026-09-22 | $1,63 | +3,16 % | $1,57 | $1,67 | $1,57 | 24,50K |
| 2026-09-21 | $1,58 | -4,82 % | $1,61 | $1,67 | $1,54 | 57,20K |
| 2026-09-18 | $1,66 | -6,21 % | $1,75 | $1,75 | $1,60 | 71,90K |
| 2026-09-17 | $1,77 | +7,27 % | $1,66 | $1,80 | $1,65 | 70,80K |
| 2026-09-16 | $1,65 | -0,60 % | $1,65 | $1,70 | $1,61 | 51,70K |
| 2026-09-15 | $1,66 | -3,49 % | $1,74 | $1,74 | $1,65 | 42,00K |
| 2026-09-14 | $1,72 | -5,49 % | $1,78 | $1,80 | $1,68 | 60,30K |
| 2026-09-11 | $1,82 | +0,55 % | $1,83 | $1,89 | $1,77 | 57,20K |
| 2026-09-10 | $1,81 | -1,63 % | $1,75 | $1,88 | $1,71 | 34,40K |
| 2026-09-09 | $1,84 | +2,22 % | $1,81 | $1,90 | $1,76 | 51,90K |
| 2026-09-08 | $1,80 | -1,10 % | $1,80 | $1,83 | $1,76 | 48,90K |
| 2026-09-04 | $1,82 | -2,15 % | $1,85 | $1,87 | $1,78 | 35,30K |
| 2026-09-03 | $1,86 | +1,64 % | $1,82 | $1,86 | $1,77 | 36,90K |
| 2026-09-02 | $1,83 | -1,61 % | $1,80 | $1,90 | $1,73 | 97,00K |
| 2026-09-01 | $1,86 | -9,71 % | $2,06 | $2,06 | $1,83 | 101,20K |
| 2026-08-31 | $2,06 | -7,62 % | $2,10 | $2,19 | $1,97 | 139,80K |
| 2026-08-28 | $2,23 | -16,17 % | $2,65 | $2,66 | $2,18 | 268,50K |
| 2026-08-27 | $2,66 | -5,00 % | $2,70 | $2,80 | $2,63 | 350,80K |
| 2026-08-26 | $2,80 | -1,41 % | $3,93 | $4,13 | $2,42 | 22,30M |
| 2026-08-25 | $2,84 | -4,38 % | $2,97 | $3,06 | $2,65 | 479,30K |
| 2026-08-24 | $2,97 | -7,04 % | $3,33 | $3,65 | $2,90 | 246,10K |
| 2026-08-21 | $3,19 | -9,75 % | $3,18 | $3,30 | $3,00 | 88,17K |
| 2026-08-20 | $3,54 | -4,07 % | $3,66 | $3,66 | $3,03 | 133,07K |
| 2026-08-19 | $3,69 | 0,00 % | $3,60 | $3,69 | $3,46 | 32,49K |
| 2026-08-18 | $3,69 | -3,91 % | $3,75 | $3,81 | $3,56 | 52,40K |
| 2026-08-17 | $3,84 | -0,78 % | $3,84 | $4,28 | $3,59 | 110,29K |
| 2026-08-14 | $3,87 | -6,86 % | $4,08 | $4,16 | $3,75 | 69,97K |
| 2026-08-13 | $4,16 | -1,77 % | $4,13 | $4,39 | $4,05 | 52,69K |
| 2026-08-12 | $4,23 | -7,54 % | $4,43 | $4,43 | $4,11 | 32,38K |
| 2026-08-11 | $4,57 | +7,77 % | $4,29 | $4,65 | $4,02 | 90,19K |
| 2026-08-10 | $4,24 | -3,41 % | $4,41 | $4,49 | $4,13 | 53,60K |
| 2026-08-07 | $4,39 | -2,33 % | $4,51 | $4,64 | $4,14 | 60,00K |
| 2026-08-06 | $4,50 | -1,32 % | $4,56 | $4,65 | $4,23 | 24,83K |
| 2026-08-05 | $4,56 | -5,88 % | $4,97 | $4,97 | $4,35 | 51,49K |
| 2026-08-04 | $4,84 | +3,86 % | $4,50 | $4,92 | $4,49 | 57,95K |
| 2026-08-03 | $4,66 | -1,58 % | $4,59 | $4,92 | $4,26 | 338,98K |
| 2026-07-31 | $4,74 | -9,46 % | $5,51 | $5,51 | $4,50 | 51,29K |
| 2026-07-30 | $5,24 | -10,51 % | $6,00 | $6,43 | $4,80 | 108,73K |
| 2026-07-29 | $5,85 | +12,07 % | $5,40 | $5,85 | $4,66 | 214,31K |
| 2026-07-28 | $5,22 | -17,14 % | $6,72 | $6,72 | $4,71 | 98,75K |
| 2026-07-27 | $6,30 | -18,45 % | $7,86 | $7,86 | $5,64 | 138,39K |
| 2026-07-24 | $7,72 | -19,78 % | $9,38 | $9,38 | $7,39 | 54,53K |
| 2026-07-23 | $9,63 | -6,28 % | $9,61 | $10,35 | $8,86 | 70,79K |
| 2026-07-22 | $10,27 | +0,74 % | $10,08 | $11,10 | $9,49 | 95,79K |
| 2026-07-21 | $10,20 | +11,11 % | $9,51 | $11,98 | $8,55 | 397,09K |
| 2026-07-20 | $9,18 | -33,48 % | $12,15 | $12,30 | $8,60 | 2,73M |
| 2026-07-17 | $13,80 | -14,81 % | $18,60 | $18,60 | $13,76 | 104,67K |
| 2026-07-16 | $16,20 | -32,08 % | $21,75 | $21,75 | $15,30 | 115,52K |
| 2026-07-15 | $23,85 | -21,67 % | $29,55 | $29,55 | $23,25 | 34,49K |
| 2026-07-14 | $30,45 | -4,25 % | $31,05 | $31,27 | $28,95 | 2,97K |
| 2026-07-13 | $31,80 | -5,36 % | $36,15 | $36,15 | $31,20 | 1,55K |
| 2026-07-10 | $33,60 | +2,28 % | $36,00 | $36,00 | $30,90 | 3,30K |
| 2026-07-09 | $32,85 | -2,23 % | $36,60 | $36,60 | $30,90 | 2,67K |
| 2026-07-08 | $33,60 | +6,67 % | $31,65 | $33,90 | $30,00 | 2,67K |
| 2026-07-07 | $31,50 | -0,94 % | $32,85 | $33,00 | $30,08 | 3,63K |
| 2026-07-06 | $31,80 | -8,62 % | $37,05 | $38,40 | $30,75 | 2,95K |
| 2026-07-02 | $34,80 | -2,11 % | $34,35 | $39,00 | $32,55 | 14,60K |
| 2026-07-01 | $35,55 | -12,22 % | $39,75 | $40,88 | $34,65 | 5,52K |
| 2026-06-30 | $40,50 | -6,57 % | $43,50 | $45,00 | $40,05 | 3,99K |
| 2026-06-29 | $43,35 | -8,25 % | $48,00 | $48,45 | $42,75 | 4,79K |
| 2026-06-26 | $47,25 | -16,45 % | $54,30 | $54,60 | $39,90 | 8,84K |
| 2026-06-25 | $56,55 | -16,22 % | $66,15 | $69,15 | $53,40 | 4,64K |
| 2026-06-24 | $67,50 | +4,65 % | $64,95 | $70,20 | $64,95 | 3,93K |
| 2026-06-23 | $64,50 | -4,44 % | $65,10 | $70,50 | $63,75 | 6,38K |
| 2026-06-22 | $67,50 | -3,02 % | $68,70 | $72,90 | $67,50 | 4,11K |
| 2026-06-18 | $69,60 | -14,23 % | $79,50 | $82,35 | $69,60 | 6,27K |
| 2026-06-17 | $81,15 | +21,85 % | $66,60 | $83,47 | $66,60 | 9,77K |
| 2026-06-16 | $66,60 | +6,47 % | $61,95 | $72,07 | $61,95 | 5,47K |
| 2026-06-15 | $62,55 | -9,35 % | $70,65 | $70,65 | $62,55 | 5,98K |
| 2026-06-12 | $69,00 | -19,44 % | $84,00 | $84,00 | $69,00 | 6,56K |
| 2026-06-11 | $85,65 | +0,53 % | $81,90 | $87,90 | $79,83 | 6,49K |
| 2026-06-10 | $85,20 | -5,96 % | $87,90 | $91,35 | $75,00 | 15,44K |
| 2026-06-09 | $90,60 | +34,82 % | $69,30 | $100,20 | $64,53 | 68,48K |
| 2026-06-08 | $67,20 | -36,81 % | $99,90 | $111,45 | $67,20 | 66,97K |
| 2026-06-05 | $106,35 | -14,06 % | $115,95 | $129,00 | $94,35 | 32,02K |
| 2026-06-04 | $123,75 | +4,96 % | $120,00 | $136,05 | $113,55 | 35,34K |
| 2026-06-03 | $117,90 | -12,57 % | $123,60 | $153,00 | $114,30 | 41,69K |
| 2026-06-02 | $134,85 | +19,39 % | $87,45 | $142,50 | $85,74 | 125,55K |
| 2026-06-01 | $112,95 | -11,10 % | $138,15 | $148,50 | $97,65 | 176,61K |
| 2026-05-29 | $127,05 | +46,29 % | $86,25 | $173,70 | $79,95 | 754,64K |
| 2026-05-28 | $86,85 | +21,13 % | $56,25 | $97,50 | $55,35 | 440,02K |
| 2026-05-27 | $71,70 | +64,83 % | $51,45 | $74,70 | $48,45 | 1,53M |
| 2026-05-26 | $43,50 | +118,05 % | $24,83 | $47,10 | $20,70 | 5,31M |