2,633$
1,27%
Echtzeit-Aktienkurs Vigil Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Vigil Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,60 | 2,66 | 2,55 | 2,60 | 0,00% | 26.987,00 |
| 29.04.2024 | 2,74 | 2,82 | 2,56 | 2,60 | -4,06% | 68.345,00 |
| 26.04.2024 | 2,62 | 2,74 | 2,50 | 2,71 | 5,04% | 46.561,00 |
| 25.04.2024 | 2,76 | 2,81 | 2,53 | 2,58 | -6,86% | 65.942,00 |
| 24.04.2024 | 2,65 | 2,86 | 2,65 | 2,77 | 4,53% | 62.935,00 |
| 23.04.2024 | 2,84 | 2,93 | 2,62 | 2,65 | -5,69% | 67.147,00 |
| 22.04.2024 | 2,80 | 2,86 | 2,64 | 2,81 | -0,35% | 35.023,00 |
| 19.04.2024 | 2,70 | 2,96 | 2,58 | 2,82 | 2,55% | 64.624,00 |
| 18.04.2024 | 2,93 | 3,09 | 2,75 | 2,75 | -5,50% | 41.913,00 |
| 17.04.2024 | 3,06 | 3,13 | 2,82 | 2,91 | -4,81% | 37.768,00 |
| 16.04.2024 | 3,16 | 3,23 | 3,00 | 3,06 | -2,64% | 56.369,00 |
| 15.04.2024 | 3,20 | 3,21 | 3,12 | 3,14 | -2,48% | 33.241,00 |
| 12.04.2024 | 3,25 | 3,49 | 3,11 | 3,22 | -1,83% | 54.159,00 |
| 11.04.2024 | 3,33 | 3,33 | 3,18 | 3,28 | 3,47% | 31.734,00 |
| 10.04.2024 | 3,18 | 3,26 | 3,10 | 3,17 | -4,23% | 44.517,00 |
| 09.04.2024 | 3,46 | 3,46 | 3,12 | 3,31 | -4,34% | 87.564,00 |
| 08.04.2024 | 3,32 | 3,52 | 3,32 | 3,46 | 3,90% | 46.424,00 |
| 05.04.2024 | 3,26 | 3,36 | 3,26 | 3,33 | 2,15% | 49.299,00 |
| 04.04.2024 | 3,28 | 3,36 | 3,17 | 3,26 | 0,00% | 46.011,00 |
| 03.04.2024 | 3,26 | 3,34 | 3,13 | 3,26 | -2,69% | 52.186,00 |
| 02.04.2024 | 3,24 | 3,44 | 3,23 | 3,35 | 1,82% | 49.745,00 |
| 01.04.2024 | 3,45 | 3,50 | 3,21 | 3,29 | -3,52% | 72.724,00 |
| 28.03.2024 | 3,22 | 3,41 | 3,19 | 3,41 | 6,90% | 79.539,00 |
| 27.03.2024 | 2,85 | 3,19 | 2,80 | 3,19 | 13,93% | 49.656,00 |
| 26.03.2024 | 2,98 | 3,16 | 2,74 | 2,80 | -6,67% | 750.472,00 |
| 25.03.2024 | 2,94 | 3,10 | 2,87 | 3,00 | 4,90% | 54.659,00 |
| 22.03.2024 | 3,03 | 3,08 | 2,72 | 2,86 | -7,14% | 83.745,00 |
| 21.03.2024 | 3,28 | 3,41 | 3,02 | 3,08 | -4,05% | 30.157,00 |
| 20.03.2024 | 2,92 | 3,26 | 2,85 | 3,21 | 9,18% | 57.834,00 |
| 19.03.2024 | 3,08 | 3,30 | 2,92 | 2,94 | -5,77% | 55.520,00 |
| 18.03.2024 | 3,31 | 3,54 | 3,09 | 3,12 | -6,87% | 192.998,00 |
| 15.03.2024 | 2,77 | 3,40 | 2,77 | 3,35 | 21,38% | 161.699,00 |
| 14.03.2024 | 2,91 | 2,91 | 2,70 | 2,76 | -4,83% | 43.235,00 |
| 13.03.2024 | 2,97 | 3,09 | 2,84 | 2,90 | -1,02% | 49.186,00 |
| 12.03.2024 | 3,22 | 3,26 | 2,90 | 2,93 | -7,86% | 42.279,00 |
| 11.03.2024 | 3,26 | 3,28 | 3,11 | 3,18 | -1,85% | 18.133,00 |
| 08.03.2024 | 3,40 | 3,43 | 3,18 | 3,24 | -4,42% | 61.790,00 |
| 07.03.2024 | 3,17 | 3,41 | 3,16 | 3,39 | 6,60% | 61.164,00 |
| 06.03.2024 | 3,31 | 3,43 | 3,12 | 3,18 | -2,15% | 98.656,00 |
| 05.03.2024 | 3,18 | 3,28 | 3,15 | 3,25 | 1,88% | 56.369,00 |
| 04.03.2024 | 3,41 | 3,49 | 3,16 | 3,19 | -5,90% | 119.540,00 |
| 01.03.2024 | 3,50 | 3,50 | 3,33 | 3,39 | -2,59% | 67.809,00 |
| 29.02.2024 | 3,60 | 3,62 | 3,44 | 3,48 | 0,87% | 75.276,00 |
| 28.02.2024 | 3,36 | 3,58 | 3,19 | 3,45 | 2,37% | 172.373,00 |
| 27.02.2024 | 3,40 | 3,46 | 3,31 | 3,37 | 1,51% | 167.280,00 |
| 26.02.2024 | 3,13 | 3,36 | 3,13 | 3,32 | 6,07% | 65.167,00 |
| 23.02.2024 | 3,11 | 3,20 | 3,07 | 3,13 | -0,95% | 35.214,00 |
| 22.02.2024 | 3,05 | 3,19 | 3,05 | 3,16 | 4,64% | 51.860,00 |
| 21.02.2024 | 3,11 | 3,11 | 2,90 | 3,02 | -2,74% | 54.618,00 |
| 20.02.2024 | 3,02 | 3,15 | 2,97 | 3,11 | 2,48% | 54.566,00 |
| 16.02.2024 | 3,24 | 3,30 | 2,91 | 3,03 | -6,77% | 72.114,00 |
| 15.02.2024 | 3,11 | 3,38 | 3,11 | 3,25 | 5,52% | 48.153,00 |
| 14.02.2024 | 3,04 | 3,16 | 2,91 | 3,08 | 4,41% | 28.607,00 |
| 13.02.2024 | 3,37 | 3,45 | 2,86 | 2,95 | -12,98% | 80.235,00 |
| 12.02.2024 | 3,07 | 3,50 | 3,00 | 3,39 | 9,00% | 394.083,00 |
| 09.02.2024 | 2,95 | 3,15 | 2,90 | 3,11 | 9,12% | 157.643,00 |
| 08.02.2024 | 2,88 | 2,92 | 2,81 | 2,85 | 0,00% | 41.646,00 |
| 07.02.2024 | 3,00 | 3,10 | 2,80 | 2,85 | -2,06% | 62.598,00 |
| 06.02.2024 | 2,78 | 3,00 | 2,76 | 2,91 | 4,30% | 84.624,00 |
| 05.02.2024 | 2,62 | 2,86 | 2,53 | 2,79 | 4,10% | 113.285,00 |
| 02.02.2024 | 2,69 | 2,79 | 2,62 | 2,68 | -0,37% | 42.078,00 |
| 01.02.2024 | 2,76 | 2,78 | 2,63 | 2,69 | -1,10% | 65.897,00 |
| 31.01.2024 | 2,88 | 2,92 | 2,67 | 2,72 | -4,56% | 60.649,00 |
| 30.01.2024 | 3,00 | 3,00 | 2,76 | 2,85 | -4,68% | 84.791,00 |
| 29.01.2024 | 2,99 | 3,08 | 2,83 | 2,99 | 0,34% | 102.792,00 |
| 26.01.2024 | 3,08 | 3,12 | 2,81 | 2,98 | -1,65% | 39.585,00 |
| 25.01.2024 | 3,19 | 3,19 | 2,98 | 3,03 | -3,81% | 31.302,00 |
| 24.01.2024 | 3,05 | 3,17 | 3,02 | 3,15 | 3,28% | 112.563,00 |
| 23.01.2024 | 3,02 | 3,15 | 2,94 | 3,05 | 0,33% | 46.543,00 |
| 22.01.2024 | 2,86 | 3,07 | 2,77 | 3,04 | 6,29% | 90.724,00 |
| 19.01.2024 | 3,08 | 3,16 | 2,67 | 2,86 | -2,72% | 79.907,00 |
| 18.01.2024 | 3,06 | 3,28 | 2,84 | 2,94 | -2,00% | 72.900,00 |
| 17.01.2024 | 3,14 | 3,18 | 2,98 | 3,00 | -5,36% | 51.431,00 |
| 16.01.2024 | 3,28 | 3,37 | 3,12 | 3,17 | -3,35% | 52.439,00 |
| 12.01.2024 | 3,41 | 3,56 | 3,27 | 3,28 | -1,20% | 57.041,00 |
| 11.01.2024 | 3,41 | 3,52 | 3,29 | 3,32 | -2,06% | 33.231,00 |
| 10.01.2024 | 3,58 | 3,66 | 3,31 | 3,39 | -4,78% | 62.502,00 |
| 09.01.2024 | 3,64 | 3,68 | 3,46 | 3,56 | -1,93% | 69.205,00 |
| 08.01.2024 | 3,34 | 3,67 | 3,23 | 3,63 | 9,67% | 131.412,00 |
| 05.01.2024 | 3,28 | 3,48 | 3,24 | 3,31 | 0,30% | 47.421,00 |
| 04.01.2024 | 3,48 | 3,48 | 3,16 | 3,30 | -2,08% | 1.113.293,00 |
| 03.01.2024 | 3,44 | 3,52 | 3,35 | 3,37 | -3,44% | 41.179,00 |
| 02.01.2024 | 3,40 | 3,65 | 3,35 | 3,49 | 3,25% | 94.108,00 |
| 29.12.2023 | 3,68 | 3,70 | 3,35 | 3,38 | -8,40% | 73.407,00 |
| 28.12.2023 | 3,66 | 3,77 | 3,61 | 3,69 | 1,65% | 71.695,00 |
| 27.12.2023 | 3,65 | 3,72 | 3,60 | 3,63 | -0,55% | 175.805,00 |
| 26.12.2023 | 3,65 | 3,76 | 3,53 | 3,65 | -1,35% | 99.247,00 |
| 22.12.2023 | 3,54 | 3,88 | 3,49 | 3,70 | 3,35% | 122.065,00 |
| 21.12.2023 | 3,67 | 3,75 | 3,47 | 3,58 | -2,19% | 378.797,00 |
| 20.12.2023 | 3,63 | 3,70 | 3,56 | 3,66 | 0,83% | 168.476,00 |
| 19.12.2023 | 3,53 | 3,67 | 3,51 | 3,63 | 1,11% | 135.646,00 |
| 18.12.2023 | 3,60 | 3,65 | 3,52 | 3,59 | -0,28% | 65.280,00 |
| 15.12.2023 | 3,70 | 3,70 | 3,56 | 3,60 | -0,28% | 99.503,00 |
| 14.12.2023 | 3,67 | 3,73 | 3,54 | 3,61 | -1,37% | 58.984,00 |
| 13.12.2023 | 3,52 | 3,70 | 3,47 | 3,66 | 3,98% | 98.832,00 |
| 12.12.2023 | 3,54 | 3,57 | 3,42 | 3,52 | 0,28% | 29.398,00 |
| 11.12.2023 | 3,51 | 3,56 | 3,39 | 3,51 | -0,57% | 55.296,00 |
| 08.12.2023 | 3,42 | 3,60 | 3,37 | 3,53 | 2,92% | 76.012,00 |
| 07.12.2023 | 3,31 | 3,46 | 3,16 | 3,43 | 3,00% | 85.717,00 |
| 06.12.2023 | 3,39 | 3,42 | 3,23 | 3,33 | -1,19% | 41.668,00 |