42,050$
2,89%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 42,67 | 43,63 | 41,93 | 42,05 | 2,89% | 59.998,00 |
| 14.05.2024 | 40,88 | 41,52 | 40,37 | 40,87 | 0,29% | 373.404,00 |
| 13.05.2024 | 41,63 | 41,63 | 39,67 | 40,75 | -1,38% | 611.695,00 |
| 10.05.2024 | 43,14 | 43,59 | 39,95 | 41,32 | -2,39% | 947.081,00 |
| 09.05.2024 | 43,65 | 45,20 | 41,52 | 42,33 | -5,81% | 642.285,00 |
| 08.05.2024 | 44,32 | 45,05 | 43,10 | 44,94 | -0,18% | 541.422,00 |
| 07.05.2024 | 46,58 | 48,51 | 43,01 | 45,02 | -1,15% | 1.126.018,00 |
| 06.05.2024 | 43,66 | 45,90 | 42,75 | 45,55 | 4,85% | 552.160,00 |
| 03.05.2024 | 44,96 | 45,48 | 43,40 | 43,44 | -0,14% | 884.354,00 |
| 02.05.2024 | 42,92 | 43,77 | 41,52 | 43,50 | 2,81% | 815.284,00 |
| 01.05.2024 | 39,54 | 43,85 | 39,54 | 42,31 | 6,90% | 1.212.584,00 |
| 30.04.2024 | 40,90 | 41,75 | 38,85 | 39,58 | -4,35% | 657.298,00 |
| 29.04.2024 | 40,21 | 42,08 | 40,17 | 41,38 | 4,36% | 660.494,00 |
| 26.04.2024 | 38,75 | 40,25 | 38,40 | 39,65 | 2,48% | 856.779,00 |
| 25.04.2024 | 38,25 | 39,89 | 37,84 | 38,69 | -3,15% | 845.497,00 |
| 24.04.2024 | 39,65 | 40,73 | 38,20 | 39,95 | 1,09% | 773.060,00 |
| 23.04.2024 | 39,37 | 43,05 | 39,15 | 39,52 | 1,38% | 1.091.467,00 |
| 22.04.2024 | 38,40 | 39,79 | 37,80 | 38,98 | 2,58% | 579.101,00 |
| 19.04.2024 | 39,51 | 40,34 | 36,34 | 38,00 | -3,75% | 1.375.989,00 |
| 18.04.2024 | 39,63 | 40,71 | 38,83 | 39,48 | -1,35% | 855.212,00 |
| 17.04.2024 | 42,65 | 42,65 | 40,01 | 40,02 | -5,86% | 904.536,00 |
| 16.04.2024 | 45,92 | 47,15 | 42,22 | 42,51 | -8,64% | 1.079.141,00 |
| 15.04.2024 | 47,46 | 47,88 | 45,75 | 46,53 | -3,00% | 1.114.694,00 |
| 12.04.2024 | 48,70 | 50,65 | 46,25 | 47,97 | -1,74% | 2.166.265,00 |
| 11.04.2024 | 42,26 | 49,29 | 41,63 | 48,82 | 17,30% | 4.630.798,00 |
| 10.04.2024 | 36,53 | 42,55 | 35,86 | 41,62 | 9,90% | 1.738.869,00 |
| 09.04.2024 | 38,82 | 39,11 | 37,13 | 37,87 | -2,02% | 346.533,00 |
| 08.04.2024 | 36,63 | 39,53 | 36,60 | 38,65 | 3,01% | 549.150,00 |
| 05.04.2024 | 37,14 | 38,51 | 36,73 | 37,52 | 0,29% | 936.420,00 |
| 04.04.2024 | 40,00 | 40,77 | 37,32 | 37,41 | -5,53% | 1.286.229,00 |
| 03.04.2024 | 40,30 | 40,39 | 37,53 | 39,60 | -3,06% | 858.942,00 |
| 02.04.2024 | 40,80 | 41,67 | 39,63 | 40,85 | -3,54% | 617.201,00 |
| 01.04.2024 | 42,98 | 43,31 | 41,76 | 42,35 | -1,79% | 388.879,00 |
| 28.03.2024 | 43,84 | 44,44 | 42,38 | 43,12 | -1,62% | 666.497,00 |
| 27.03.2024 | 42,33 | 44,02 | 41,31 | 43,83 | 5,41% | 415.872,00 |
| 26.03.2024 | 40,44 | 42,36 | 39,38 | 41,58 | 0,97% | 504.410,00 |
| 25.03.2024 | 41,16 | 42,87 | 40,50 | 41,18 | 0,44% | 977.872,00 |
| 22.03.2024 | 42,57 | 42,57 | 40,09 | 41,00 | -4,36% | 1.116.265,00 |
| 21.03.2024 | 46,47 | 47,68 | 40,82 | 42,87 | -5,41% | 1.133.427,00 |
| 20.03.2024 | 42,65 | 46,33 | 41,83 | 45,32 | 4,38% | 718.484,00 |
| 19.03.2024 | 41,21 | 43,49 | 40,79 | 43,42 | 4,88% | 667.893,00 |
| 18.03.2024 | 42,99 | 43,89 | 41,27 | 41,40 | -4,28% | 404.419,00 |
| 15.03.2024 | 43,21 | 45,09 | 42,99 | 43,25 | -0,57% | 1.620.711,00 |
| 14.03.2024 | 44,71 | 44,78 | 42,37 | 43,50 | -3,82% | 587.335,00 |
| 13.03.2024 | 44,24 | 45,39 | 43,13 | 45,23 | 2,35% | 437.682,00 |
| 12.03.2024 | 43,52 | 46,09 | 43,52 | 44,19 | 2,41% | 560.973,00 |
| 11.03.2024 | 43,90 | 44,66 | 43,00 | 43,15 | -2,60% | 331.803,00 |
| 08.03.2024 | 44,13 | 45,99 | 42,52 | 44,30 | 2,31% | 716.962,00 |
| 07.03.2024 | 46,01 | 47,65 | 43,16 | 43,30 | -5,73% | 1.107.965,00 |
| 06.03.2024 | 46,79 | 47,98 | 45,40 | 45,93 | 1,73% | 687.105,00 |
| 05.03.2024 | 45,04 | 47,30 | 43,83 | 45,15 | -3,09% | 1.172.549,00 |
| 04.03.2024 | 50,03 | 50,09 | 45,90 | 46,59 | -5,19% | 804.410,00 |
| 01.03.2024 | 47,99 | 50,78 | 47,86 | 49,14 | 4,38% | 2.039.118,00 |
| 29.02.2024 | 48,91 | 48,91 | 45,26 | 47,08 | 2,57% | 895.466,00 |
| 28.02.2024 | 47,60 | 49,42 | 45,61 | 45,90 | -4,65% | 438.882,00 |
| 27.02.2024 | 46,67 | 49,16 | 46,45 | 48,14 | 3,86% | 792.741,00 |
| 26.02.2024 | 47,40 | 48,46 | 45,23 | 46,35 | -2,32% | 812.667,00 |
| 23.02.2024 | 49,50 | 50,69 | 46,12 | 47,45 | -3,14% | 1.039.622,00 |
| 22.02.2024 | 44,45 | 49,87 | 44,43 | 48,99 | 9,89% | 1.446.705,00 |
| 21.02.2024 | 44,10 | 45,10 | 43,49 | 44,58 | -0,27% | 540.865,00 |
| 20.02.2024 | 45,60 | 46,44 | 43,65 | 44,70 | -2,74% | 550.255,00 |
| 16.02.2024 | 45,30 | 46,80 | 44,63 | 45,96 | 1,01% | 637.622,00 |
| 15.02.2024 | 44,13 | 46,21 | 43,10 | 45,50 | 3,17% | 846.003,00 |
| 14.02.2024 | 43,89 | 45,77 | 43,80 | 44,10 | 2,15% | 862.341,00 |
| 13.02.2024 | 43,20 | 44,69 | 40,14 | 43,17 | -3,90% | 1.514.757,00 |
| 12.02.2024 | 43,79 | 46,59 | 43,62 | 44,92 | 3,96% | 1.420.011,00 |
| 09.02.2024 | 37,73 | 43,28 | 37,73 | 43,21 | 15,17% | 1.385.002,00 |
| 08.02.2024 | 37,60 | 38,58 | 37,51 | 37,52 | 0,03% | 871.338,00 |
| 07.02.2024 | 38,00 | 39,18 | 37,06 | 37,51 | -1,45% | 1.089.823,00 |
| 06.02.2024 | 36,89 | 38,53 | 36,60 | 38,06 | 2,84% | 943.015,00 |
| 05.02.2024 | 38,11 | 39,60 | 36,01 | 37,01 | -5,47% | 1.299.604,00 |
| 02.02.2024 | 38,85 | 39,62 | 38,04 | 39,15 | 3,13% | 951.194,00 |
| 01.02.2024 | 36,50 | 39,46 | 36,05 | 37,96 | 4,00% | 1.063.248,00 |
| 31.01.2024 | 34,25 | 37,61 | 33,97 | 36,50 | 5,77% | 1.689.467,00 |
| 30.01.2024 | 34,91 | 36,38 | 32,75 | 34,51 | 2,59% | 3.518.371,00 |
| 29.01.2024 | 29,85 | 35,41 | 29,34 | 33,64 | 11,46% | 3.871.388,00 |
| 26.01.2024 | 27,10 | 33,19 | 26,90 | 30,18 | 19,24% | 5.238.724,00 |
| 25.01.2024 | 22,26 | 26,67 | 20,48 | 25,31 | 49,23% | 11.421.305,00 |
| 24.01.2024 | 17,35 | 17,90 | 16,84 | 16,96 | -0,47% | 752.330,00 |
| 23.01.2024 | 16,67 | 18,01 | 16,38 | 17,04 | 4,54% | 1.760.293,00 |
| 22.01.2024 | 15,52 | 16,35 | 15,37 | 16,30 | 9,18% | 559.853,00 |
| 19.01.2024 | 14,62 | 15,35 | 14,20 | 14,93 | 0,13% | 459.555,00 |
| 18.01.2024 | 15,47 | 16,01 | 14,60 | 14,91 | -4,79% | 838.211,00 |
| 17.01.2024 | 16,31 | 16,59 | 15,39 | 15,66 | -6,79% | 703.477,00 |
| 16.01.2024 | 18,35 | 18,62 | 16,18 | 16,80 | -11,35% | 751.682,00 |
| 12.01.2024 | 18,94 | 19,35 | 18,08 | 18,95 | 0,64% | 445.941,00 |
| 11.01.2024 | 19,09 | 19,52 | 18,35 | 18,83 | -2,13% | 773.351,00 |
| 10.01.2024 | 19,35 | 20,04 | 18,93 | 19,24 | 0,00% | 1.085.524,00 |
| 09.01.2024 | 17,96 | 20,23 | 17,77 | 19,24 | 6,06% | 1.939.055,00 |
| 08.01.2024 | 15,62 | 18,32 | 15,02 | 18,14 | 16,81% | 609.695,00 |
| 05.01.2024 | 15,38 | 15,68 | 14,78 | 15,53 | 0,19% | 206.947,00 |
| 04.01.2024 | 15,46 | 15,71 | 15,08 | 15,50 | 1,11% | 248.767,00 |
| 03.01.2024 | 15,39 | 15,94 | 15,27 | 15,33 | -1,79% | 258.640,00 |
| 02.01.2024 | 15,20 | 16,00 | 14,77 | 15,61 | 1,50% | 232.739,00 |
| 29.12.2023 | 15,98 | 16,17 | 15,07 | 15,38 | -3,69% | 561.624,00 |
| 28.12.2023 | 15,90 | 16,20 | 15,29 | 15,97 | 0,00% | 433.186,00 |
| 27.12.2023 | 16,12 | 16,90 | 15,80 | 15,97 | -0,06% | 344.693,00 |
| 26.12.2023 | 16,09 | 16,28 | 15,83 | 15,98 | 0,82% | 379.792,00 |
| 22.12.2023 | 15,42 | 16,04 | 15,42 | 15,85 | 3,93% | 395.039,00 |
| 21.12.2023 | 15,48 | 15,74 | 15,16 | 15,25 | 0,33% | 278.657,00 |