1,269€
-1,48%
Echtzeit-Aktienkurs Vaccibody AS
Bid:
Ask:
Aktienkurse zur Vaccibody AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -1,40% | - |
| 17.05.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 2,06% | - |
| 16.05.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -0,55% | - |
| 15.05.2024 | 1,23 | 1,29 | 1,22 | 1,27 | 3,34% | - |
| 14.05.2024 | 1,20 | 1,25 | 1,16 | 1,23 | 1,99% | - |
| 13.05.2024 | 1,20 | 1,21 | 1,14 | 1,20 | 5,15% | - |
| 10.05.2024 | 1,16 | 1,20 | 1,15 | 1,15 | -4,82% | - |
| 09.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,62% | - |
| 08.05.2024 | 1,20 | 1,21 | 1,16 | 1,16 | -3,09% | - |
| 07.05.2024 | 1,18 | 1,23 | 1,18 | 1,20 | 0,00% | - |
| 06.05.2024 | 1,18 | 1,24 | 1,17 | 1,20 | 1,01% | - |
| 03.05.2024 | 1,14 | 1,20 | 1,13 | 1,19 | 4,40% | - |
| 02.05.2024 | 1,11 | 1,16 | 1,11 | 1,14 | 0,71% | - |
| 30.04.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,36% | - |
| 29.04.2024 | 1,10 | 1,14 | 1,10 | 1,12 | 2,46% | - |
| 26.04.2024 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 25.04.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -3,09% | - |
| 24.04.2024 | 1,15 | 1,17 | 1,12 | 1,13 | -1,39% | - |
| 23.04.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 2,23% | - |
| 22.04.2024 | 1,10 | 1,14 | 1,08 | 1,12 | 1,72% | - |
| 19.04.2024 | 1,07 | 1,10 | 1,06 | 1,10 | 3,56% | - |
| 18.04.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -2,56% | - |
| 17.04.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -1,00% | - |
| 16.04.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -1,34% | - |
| 15.04.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -3,03% | - |
| 12.04.2024 | 1,16 | 1,20 | 1,16 | 1,16 | 1,76% | - |
| 11.04.2024 | 1,16 | 1,21 | 1,14 | 1,14 | -2,07% | - |
| 10.04.2024 | 1,22 | 1,24 | 1,15 | 1,16 | -5,16% | - |
| 09.04.2024 | 1,18 | 1,24 | 1,16 | 1,22 | 3,74% | - |
| 08.04.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,01% | - |
| 05.04.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -2,70% | - |
| 04.04.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,82% | - |
| 03.04.2024 | 1,28 | 1,29 | 1,21 | 1,21 | -5,31% | 4.000,00 |
| 02.04.2024 | 1,28 | 1,31 | 1,27 | 1,28 | 0,08% | - |
| 28.03.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,31% | - |
| 27.03.2024 | 1,31 | 1,31 | 1,27 | 1,28 | 0,08% | - |
| 26.03.2024 | 1,24 | 1,31 | 1,24 | 1,28 | 2,31% | 300,00 |
| 25.03.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -2,34% | - |
| 22.03.2024 | 1,27 | 1,34 | 1,27 | 1,28 | -2,36% | 26.000,00 |
| 21.03.2024 | 1,26 | 1,49 | 1,25 | 1,32 | 4,86% | 3.840,00 |
| 20.03.2024 | 1,20 | 1,27 | 1,20 | 1,25 | 2,96% | - |
| 19.03.2024 | 1,20 | 1,27 | 1,17 | 1,22 | -0,65% | - |
| 18.03.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 1,74% | - |
| 15.03.2024 | 1,25 | 1,26 | 1,20 | 1,21 | -3,91% | - |
| 14.03.2024 | 1,23 | 1,28 | 1,23 | 1,25 | 1,70% | - |
| 13.03.2024 | 1,29 | 1,31 | 1,22 | 1,23 | -5,66% | - |
| 12.03.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -1,21% | - |
| 11.03.2024 | 1,31 | 1,36 | 1,29 | 1,32 | 0,68% | - |
| 08.03.2024 | 1,22 | 1,32 | 1,19 | 1,31 | 8,15% | 20.000,00 |
| 07.03.2024 | 1,34 | 1,34 | 1,21 | 1,22 | -9,12% | - |
| 06.03.2024 | 1,32 | 1,35 | 1,31 | 1,34 | -0,30% | - |
| 05.03.2024 | 1,36 | 1,38 | 1,31 | 1,34 | -3,04% | 4.500,00 |
| 04.03.2024 | 1,49 | 1,51 | 1,38 | 1,38 | -7,24% | - |
| 01.03.2024 | 1,43 | 1,49 | 1,43 | 1,49 | 3,04% | - |
| 29.02.2024 | 1,48 | 1,51 | 1,44 | 1,45 | -2,03% | - |
| 28.02.2024 | 1,57 | 1,59 | 1,44 | 1,48 | -6,22% | - |
| 27.02.2024 | 1,53 | 1,60 | 1,53 | 1,58 | 1,29% | - |
| 26.02.2024 | 1,59 | 1,62 | 1,54 | 1,56 | -0,96% | 25.000,00 |
| 23.02.2024 | 1,57 | 1,59 | 1,55 | 1,57 | 0,00% | - |
| 22.02.2024 | 1,53 | 1,59 | 1,53 | 1,57 | 1,23% | - |
| 21.02.2024 | 1,60 | 1,61 | 1,55 | 1,55 | -3,06% | - |
| 20.02.2024 | 1,65 | 1,66 | 1,60 | 1,60 | -3,26% | - |
| 19.02.2024 | 1,66 | 1,69 | 1,64 | 1,65 | -0,42% | - |
| 16.02.2024 | 1,75 | 1,77 | 1,66 | 1,66 | -7,93% | - |
| 15.02.2024 | 1,66 | 1,81 | 1,64 | 1,80 | 8,41% | - |
| 14.02.2024 | 1,66 | 1,69 | 1,61 | 1,66 | 0,67% | - |
| 13.02.2024 | 1,56 | 1,74 | 1,56 | 1,65 | 5,96% | - |
| 12.02.2024 | 1,51 | 1,59 | 1,51 | 1,56 | 2,03% | - |
| 09.02.2024 | 1,50 | 1,57 | 1,47 | 1,53 | 2,27% | - |
| 08.02.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,47% | - |
| 07.02.2024 | 1,52 | 1,53 | 1,48 | 1,49 | -2,04% | - |
| 06.02.2024 | 1,54 | 1,55 | 1,51 | 1,52 | -0,98% | - |
| 05.02.2024 | 1,52 | 1,56 | 1,52 | 1,53 | -0,65% | - |
| 02.02.2024 | 1,58 | 1,59 | 1,54 | 1,54 | -1,97% | - |
| 01.02.2024 | 1,59 | 1,59 | 1,56 | 1,58 | -0,51% | - |
| 31.01.2024 | 1,61 | 1,62 | 1,58 | 1,58 | -1,68% | - |
| 30.01.2024 | 1,65 | 1,66 | 1,60 | 1,61 | -2,13% | - |
| 29.01.2024 | 1,68 | 1,70 | 1,63 | 1,65 | -2,20% | - |
| 26.01.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 2,31% | - |
| 25.01.2024 | 1,65 | 1,65 | 1,59 | 1,64 | -0,12% | - |
| 24.01.2024 | 1,66 | 1,68 | 1,64 | 1,65 | -0,66% | - |
| 23.01.2024 | 1,58 | 1,67 | 1,58 | 1,66 | 5,01% | - |
| 22.01.2024 | 1,54 | 1,60 | 1,53 | 1,58 | 2,73% | - |
| 19.01.2024 | 1,60 | 1,62 | 1,53 | 1,54 | -3,64% | - |
| 18.01.2024 | 1,68 | 1,70 | 1,59 | 1,59 | -4,89% | - |
| 17.01.2024 | 1,75 | 1,75 | 1,66 | 1,68 | -4,50% | - |
| 16.01.2024 | 1,70 | 1,78 | 1,68 | 1,76 | 1,74% | - |
| 15.01.2024 | 1,66 | 1,74 | 1,66 | 1,73 | 3,98% | - |
| 12.01.2024 | 1,68 | 1,68 | 1,64 | 1,66 | -0,54% | - |
| 11.01.2024 | 1,73 | 1,78 | 1,67 | 1,67 | -4,63% | - |
| 10.01.2024 | 1,80 | 1,82 | 1,75 | 1,75 | -2,89% | - |
| 09.01.2024 | 1,69 | 1,82 | 1,69 | 1,80 | 6,32% | - |
| 08.01.2024 | 1,69 | 1,71 | 1,65 | 1,69 | -0,06% | - |
| 05.01.2024 | 1,75 | 1,75 | 1,66 | 1,70 | -2,87% | - |
| 04.01.2024 | 1,71 | 1,76 | 1,70 | 1,75 | 2,35% | - |
| 03.01.2024 | 1,73 | 1,78 | 1,70 | 1,71 | -2,85% | - |
| 02.01.2024 | 1,79 | 1,90 | 1,74 | 1,76 | -4,98% | - |
| 29.12.2023 | 1,86 | 1,86 | 1,80 | 1,85 | -0,59% | - |
| 28.12.2023 | 1,78 | 1,86 | 1,78 | 1,86 | 2,94% | - |
| 27.12.2023 | 1,72 | 1,85 | 1,71 | 1,81 | 5,56% | - |