Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,22 | 8,31 | 7,94 | 7,96 | -3,52% | 602.606,00 |
| 17.04.2024 | 8,45 | 8,53 | 8,21 | 8,25 | -1,32% | 772.460,00 |
| 16.04.2024 | 8,48 | 8,57 | 8,34 | 8,36 | -2,45% | 660.988,00 |
| 15.04.2024 | 8,97 | 8,99 | 8,44 | 8,57 | -4,46% | 770.040,00 |
| 12.04.2024 | 9,20 | 9,23 | 8,84 | 8,97 | -2,92% | 781.830,00 |
| 11.04.2024 | 9,18 | 9,39 | 9,01 | 9,24 | 1,65% | 745.441,00 |
| 10.04.2024 | 9,22 | 9,26 | 9,00 | 9,09 | -4,62% | 912.339,00 |
| 09.04.2024 | 9,51 | 9,91 | 9,43 | 9,53 | 0,42% | 618.812,00 |
| 08.04.2024 | 9,40 | 9,50 | 9,22 | 9,49 | 1,61% | 649.675,00 |
| 05.04.2024 | 9,29 | 9,46 | 9,20 | 9,34 | -1,37% | 529.004,00 |
| 04.04.2024 | 9,77 | 9,88 | 9,45 | 9,47 | -2,27% | 909.208,00 |
| 03.04.2024 | 9,47 | 9,70 | 9,27 | 9,69 | 0,73% | 1.158.603,00 |
| 02.04.2024 | 9,97 | 9,97 | 9,60 | 9,62 | -5,69% | 1.000.367,00 |
| 01.04.2024 | 10,14 | 10,29 | 9,91 | 10,20 | 0,69% | 740.820,00 |
| 28.03.2024 | 10,16 | 10,34 | 10,03 | 10,13 | 0,30% | 738.256,00 |
| 27.03.2024 | 10,01 | 10,24 | 9,78 | 10,10 | 1,30% | 995.069,00 |
| 26.03.2024 | 10,11 | 10,21 | 9,96 | 9,97 | -0,30% | 603.634,00 |
| 25.03.2024 | 9,99 | 10,11 | 9,94 | 10,00 | -0,50% | 442.588,00 |
| 22.03.2024 | 10,09 | 10,18 | 9,96 | 10,05 | -0,40% | 511.002,00 |
| 21.03.2024 | 10,28 | 10,48 | 10,07 | 10,09 | -0,79% | 847.991,00 |
| 20.03.2024 | 9,86 | 10,28 | 9,77 | 10,17 | 1,70% | 906.544,00 |
| 19.03.2024 | 10,70 | 10,84 | 9,87 | 10,00 | -6,37% | 1.349.679,00 |
| 18.03.2024 | 10,90 | 10,90 | 10,59 | 10,68 | -0,74% | 1.111.567,00 |
| 15.03.2024 | 10,47 | 10,78 | 10,43 | 10,76 | 2,28% | 1.911.580,00 |
| 14.03.2024 | 10,81 | 10,90 | 10,47 | 10,52 | -3,93% | 1.086.181,00 |
| 13.03.2024 | 10,73 | 11,05 | 10,73 | 10,95 | 2,05% | 1.064.884,00 |
| 12.03.2024 | 11,43 | 11,51 | 10,73 | 10,73 | -5,88% | 970.457,00 |
| 11.03.2024 | 11,40 | 11,76 | 11,32 | 11,40 | 0,35% | 686.186,00 |
| 08.03.2024 | 11,40 | 11,65 | 11,19 | 11,36 | 0,89% | 651.781,00 |
| 07.03.2024 | 11,08 | 11,33 | 10,98 | 11,26 | 3,11% | 761.771,00 |
| 06.03.2024 | 11,05 | 11,09 | 10,75 | 10,92 | 0,37% | 949.686,00 |
| 05.03.2024 | 11,18 | 11,41 | 10,84 | 10,88 | -2,77% | 693.012,00 |
| 04.03.2024 | 11,29 | 11,43 | 11,02 | 11,19 | -0,44% | 819.201,00 |
| 01.03.2024 | 11,33 | 11,59 | 11,14 | 11,24 | 0,00% | 1.313.585,00 |
| 29.02.2024 | 11,74 | 11,79 | 11,22 | 11,24 | -3,10% | 1.215.959,00 |
| 28.02.2024 | 11,31 | 11,88 | 11,23 | 11,60 | 1,49% | 1.524.069,00 |
| 27.02.2024 | 12,00 | 12,00 | 11,27 | 11,43 | -3,95% | 2.275.828,00 |
| 26.02.2024 | 11,53 | 11,98 | 11,21 | 11,90 | 3,21% | 1.505.833,00 |
| 23.02.2024 | 10,50 | 11,82 | 10,35 | 11,53 | 11,94% | 2.307.452,00 |
| 22.02.2024 | 10,04 | 10,34 | 9,75 | 10,30 | 1,88% | 1.330.798,00 |
| 21.02.2024 | 9,90 | 10,13 | 9,76 | 10,11 | -1,17% | 1.258.843,00 |
| 20.02.2024 | 10,21 | 10,48 | 10,07 | 10,23 | -0,20% | 1.355.203,00 |
| 16.02.2024 | 10,27 | 10,45 | 9,99 | 10,25 | -0,58% | 934.255,00 |
| 15.02.2024 | 9,90 | 10,39 | 9,82 | 10,31 | 5,31% | 1.209.969,00 |
| 14.02.2024 | 9,10 | 9,89 | 9,10 | 9,79 | 10,62% | 1.399.112,00 |
| 13.02.2024 | 9,60 | 9,60 | 8,74 | 8,85 | -9,14% | 1.391.501,00 |
| 12.02.2024 | 9,30 | 9,76 | 9,30 | 9,74 | 4,84% | 1.267.829,00 |
| 09.02.2024 | 9,30 | 9,46 | 9,25 | 9,29 | 0,65% | 1.427.054,00 |
| 08.02.2024 | 9,02 | 9,25 | 9,00 | 9,23 | 1,88% | 554.571,00 |
| 07.02.2024 | 8,98 | 9,26 | 8,88 | 9,06 | 0,78% | 1.134.569,00 |
| 06.02.2024 | 8,52 | 9,04 | 8,43 | 8,99 | 4,53% | 1.390.772,00 |
| 05.02.2024 | 8,54 | 8,69 | 8,42 | 8,60 | -0,81% | 855.473,00 |
| 02.02.2024 | 8,97 | 9,13 | 8,62 | 8,67 | -4,93% | 1.036.646,00 |
| 01.02.2024 | 9,44 | 9,44 | 8,86 | 9,12 | -2,98% | 1.039.009,00 |
| 31.01.2024 | 9,35 | 9,94 | 9,31 | 9,40 | 0,00% | 1.600.321,00 |
| 30.01.2024 | 9,43 | 9,46 | 9,12 | 9,40 | -1,26% | 1.398.273,00 |
| 29.01.2024 | 8,94 | 9,52 | 8,51 | 9,52 | -0,31% | 1.624.931,00 |
| 26.01.2024 | 9,67 | 9,86 | 9,41 | 9,55 | -1,55% | 674.303,00 |
| 25.01.2024 | 9,74 | 9,90 | 9,58 | 9,70 | 0,73% | 1.243.305,00 |
| 24.01.2024 | 10,04 | 10,12 | 9,58 | 9,63 | -3,41% | 1.948.786,00 |
| 23.01.2024 | 9,77 | 10,02 | 9,54 | 9,97 | 3,85% | 1.563.377,00 |
| 22.01.2024 | 9,51 | 9,80 | 9,42 | 9,60 | 1,16% | 812.972,00 |
| 19.01.2024 | 9,84 | 9,84 | 9,47 | 9,49 | -3,06% | 756.959,00 |
| 18.01.2024 | 10,09 | 10,10 | 9,72 | 9,79 | -2,39% | 901.988,00 |
| 17.01.2024 | 9,91 | 10,05 | 9,78 | 10,03 | -0,79% | 767.536,00 |
| 16.01.2024 | 10,34 | 10,34 | 10,09 | 10,11 | -2,51% | 870.311,00 |
| 12.01.2024 | 10,47 | 10,93 | 10,32 | 10,37 | 0,29% | 587.268,00 |
| 11.01.2024 | 10,31 | 10,45 | 10,04 | 10,34 | 0,29% | 1.294.216,00 |
| 10.01.2024 | 10,10 | 10,50 | 9,94 | 10,31 | 1,28% | 1.095.522,00 |
| 09.01.2024 | 10,18 | 10,46 | 10,07 | 10,18 | -1,45% | 966.008,00 |
| 08.01.2024 | 9,93 | 10,33 | 9,73 | 10,33 | 2,99% | 892.646,00 |
| 05.01.2024 | 10,18 | 10,27 | 9,91 | 10,03 | -2,34% | 585.096,00 |
| 04.01.2024 | 10,14 | 10,30 | 9,94 | 10,27 | 1,88% | 906.045,00 |
| 03.01.2024 | 10,39 | 10,39 | 10,01 | 10,08 | -4,09% | 728.703,00 |
| 02.01.2024 | 10,00 | 10,67 | 9,85 | 10,51 | 4,47% | 1.068.766,00 |
| 29.12.2023 | 10,27 | 10,27 | 10,03 | 10,06 | -2,24% | 724.202,00 |
| 28.12.2023 | 10,20 | 10,40 | 10,13 | 10,29 | 0,68% | 938.574,00 |
| 27.12.2023 | 10,27 | 10,37 | 10,05 | 10,22 | 0,29% | 828.363,00 |
| 26.12.2023 | 10,17 | 10,32 | 10,03 | 10,19 | 0,79% | 648.703,00 |
| 22.12.2023 | 9,96 | 10,32 | 9,95 | 10,11 | 2,22% | 1.037.923,00 |
| 21.12.2023 | 9,79 | 10,00 | 9,66 | 9,89 | 2,91% | 738.619,00 |
| 20.12.2023 | 9,98 | 10,15 | 9,58 | 9,61 | -4,19% | 1.337.852,00 |
| 19.12.2023 | 9,84 | 10,16 | 9,78 | 10,03 | 3,19% | 1.214.886,00 |
| 18.12.2023 | 9,98 | 10,16 | 9,71 | 9,72 | -2,41% | 904.158,00 |
| 15.12.2023 | 10,15 | 10,33 | 9,87 | 9,96 | -0,80% | 4.573.965,00 |
| 14.12.2023 | 10,28 | 10,57 | 9,95 | 10,04 | -0,20% | 1.697.487,00 |
| 13.12.2023 | 9,23 | 10,10 | 9,23 | 10,06 | 9,11% | 1.323.434,00 |
| 12.12.2023 | 9,41 | 9,41 | 9,03 | 9,22 | -2,64% | 944.218,00 |
| 11.12.2023 | 9,61 | 9,62 | 9,27 | 9,47 | -1,56% | 1.032.354,00 |
| 08.12.2023 | 9,53 | 9,84 | 9,38 | 9,62 | 0,31% | 928.722,00 |
| 07.12.2023 | 9,54 | 9,61 | 9,28 | 9,59 | 1,37% | 983.736,00 |
| 06.12.2023 | 9,37 | 9,59 | 9,21 | 9,46 | 1,83% | 794.740,00 |
| 05.12.2023 | 9,50 | 9,50 | 9,03 | 9,29 | -2,93% | 1.265.096,00 |
| 04.12.2023 | 9,61 | 9,90 | 9,40 | 9,57 | -1,24% | 1.405.769,00 |
| 01.12.2023 | 9,41 | 9,71 | 9,12 | 9,69 | 2,11% | 1.028.305,00 |
| 30.11.2023 | 9,90 | 10,11 | 9,45 | 9,49 | -3,36% | 1.042.034,00 |
| 29.11.2023 | 9,72 | 10,01 | 9,72 | 9,82 | 2,29% | 982.502,00 |
| 28.11.2023 | 9,47 | 9,66 | 9,40 | 9,60 | 1,05% | 800.733,00 |
| 27.11.2023 | 9,71 | 9,78 | 9,32 | 9,50 | -2,66% | 966.261,00 |
| 24.11.2023 | 9,81 | 10,05 | 9,70 | 9,76 | -0,81% | 404.293,00 |