7,655$
1,12%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 7,56 | 7,76 | 7,56 | 7,66 | 1,16% | - |
| 22.04.2024 | 7,56 | 7,70 | 7,47 | 7,57 | 0,93% | 324.119,00 |
| 19.04.2024 | 7,50 | 7,66 | 7,28 | 7,50 | -0,66% | 516.459,00 |
| 18.04.2024 | 7,74 | 7,88 | 7,51 | 7,55 | -2,45% | 1.015.265,00 |
| 17.04.2024 | 8,04 | 8,04 | 7,70 | 7,74 | -2,89% | 785.424,00 |
| 16.04.2024 | 8,38 | 8,40 | 7,95 | 7,97 | -3,39% | 398.336,00 |
| 15.04.2024 | 8,36 | 8,45 | 8,13 | 8,25 | -2,14% | 450.425,00 |
| 12.04.2024 | 8,73 | 8,84 | 8,39 | 8,43 | -3,99% | 565.057,00 |
| 11.04.2024 | 8,90 | 9,02 | 8,75 | 8,78 | -0,57% | 426.084,00 |
| 10.04.2024 | 8,90 | 8,97 | 8,70 | 8,83 | -2,75% | 528.696,00 |
| 09.04.2024 | 9,09 | 9,24 | 9,00 | 9,08 | 0,22% | 307.834,00 |
| 08.04.2024 | 9,41 | 9,41 | 9,02 | 9,06 | -2,89% | 347.615,00 |
| 05.04.2024 | 9,15 | 9,34 | 8,97 | 9,33 | 2,08% | 481.497,00 |
| 04.04.2024 | 9,40 | 9,66 | 9,12 | 9,14 | -2,14% | 688.007,00 |
| 03.04.2024 | 9,63 | 9,72 | 9,25 | 9,34 | -5,75% | 793.731,00 |
| 02.04.2024 | 10,31 | 10,31 | 9,68 | 9,91 | -5,89% | 723.500,00 |
| 01.04.2024 | 9,56 | 10,66 | 9,43 | 10,53 | 13,10% | 1.400.289,00 |
| 28.03.2024 | 9,58 | 9,68 | 9,20 | 9,31 | -2,62% | 629.050,00 |
| 27.03.2024 | 10,01 | 10,17 | 9,46 | 9,56 | -4,59% | 730.077,00 |
| 26.03.2024 | 9,89 | 10,19 | 9,62 | 10,02 | 8,21% | 882.443,00 |
| 25.03.2024 | 9,00 | 9,34 | 8,91 | 9,26 | 2,77% | 661.919,00 |
| 22.03.2024 | 9,46 | 9,60 | 9,00 | 9,01 | -4,15% | 482.896,00 |
| 21.03.2024 | 10,40 | 10,57 | 9,38 | 9,40 | -9,18% | 1.080.261,00 |
| 20.03.2024 | 10,07 | 10,40 | 9,93 | 10,35 | 2,88% | 864.026,00 |
| 19.03.2024 | 9,39 | 10,14 | 9,32 | 10,06 | 10,67% | 1.131.272,00 |
| 18.03.2024 | 9,29 | 9,36 | 9,08 | 9,09 | -2,05% | 764.131,00 |
| 15.03.2024 | 9,09 | 9,41 | 9,08 | 9,28 | 1,64% | 3.891.945,00 |
| 14.03.2024 | 9,12 | 9,17 | 8,95 | 9,13 | -0,11% | 461.668,00 |
| 13.03.2024 | 8,94 | 9,35 | 8,94 | 9,14 | 0,55% | 535.334,00 |
| 12.03.2024 | 9,00 | 9,25 | 8,84 | 9,09 | 0,33% | 669.381,00 |
| 11.03.2024 | 9,30 | 9,39 | 8,95 | 9,06 | -3,31% | 590.771,00 |
| 08.03.2024 | 9,63 | 9,95 | 9,29 | 9,37 | -0,74% | 500.026,00 |
| 07.03.2024 | 9,40 | 9,79 | 9,27 | 9,44 | 2,28% | 530.103,00 |
| 06.03.2024 | 9,26 | 9,47 | 9,09 | 9,23 | 1,43% | 359.176,00 |
| 05.03.2024 | 9,57 | 9,75 | 8,92 | 9,10 | -5,31% | 649.140,00 |
| 04.03.2024 | 9,45 | 9,68 | 9,19 | 9,61 | 1,80% | 1.124.184,00 |
| 01.03.2024 | 8,26 | 9,53 | 8,24 | 9,44 | 13,45% | 1.228.157,00 |
| 29.02.2024 | 9,94 | 10,63 | 8,31 | 8,32 | -7,34% | 2.068.344,00 |
| 28.02.2024 | 9,06 | 9,81 | 8,76 | 8,98 | 0,67% | 1.206.965,00 |
| 27.02.2024 | 8,75 | 8,94 | 8,46 | 8,92 | 3,24% | 661.305,00 |
| 26.02.2024 | 8,36 | 8,83 | 8,35 | 8,64 | 5,62% | 716.792,00 |
| 23.02.2024 | 7,70 | 8,24 | 7,62 | 8,18 | 6,10% | 594.399,00 |
| 22.02.2024 | 7,61 | 7,86 | 7,57 | 7,71 | 0,92% | 280.452,00 |
| 21.02.2024 | 7,57 | 7,64 | 7,33 | 7,64 | 0,66% | 295.228,00 |
| 20.02.2024 | 7,68 | 7,82 | 7,47 | 7,59 | 0,53% | 432.304,00 |
| 16.02.2024 | 7,65 | 7,71 | 7,52 | 7,55 | -1,82% | 205.870,00 |
| 15.02.2024 | 7,41 | 7,81 | 7,31 | 7,69 | 4,77% | 348.821,00 |
| 14.02.2024 | 7,28 | 7,38 | 7,10 | 7,34 | 2,73% | 318.684,00 |
| 13.02.2024 | 7,50 | 7,61 | 7,08 | 7,15 | -7,15% | 562.193,00 |
| 12.02.2024 | 7,64 | 7,83 | 7,57 | 7,70 | 1,25% | 396.352,00 |
| 09.02.2024 | 7,48 | 7,70 | 7,45 | 7,60 | 1,60% | 294.130,00 |
| 08.02.2024 | 7,41 | 7,56 | 7,35 | 7,48 | 0,67% | 277.434,00 |
| 07.02.2024 | 7,40 | 7,54 | 7,27 | 7,43 | 0,68% | 341.628,00 |
| 06.02.2024 | 7,33 | 7,46 | 7,28 | 7,38 | 0,41% | 310.918,00 |
| 05.02.2024 | 7,36 | 7,45 | 7,26 | 7,35 | -1,34% | 377.139,00 |
| 02.02.2024 | 7,40 | 7,53 | 7,33 | 7,45 | -1,52% | 295.652,00 |
| 01.02.2024 | 7,33 | 7,59 | 7,22 | 7,57 | 4,20% | 337.266,00 |
| 31.01.2024 | 7,39 | 7,56 | 7,26 | 7,26 | -2,29% | 457.072,00 |
| 30.01.2024 | 7,55 | 7,62 | 7,38 | 7,43 | -2,24% | 262.655,00 |
| 29.01.2024 | 7,54 | 7,67 | 7,34 | 7,60 | 1,20% | 395.187,00 |
| 26.01.2024 | 7,65 | 7,72 | 7,46 | 7,51 | -1,31% | 258.652,00 |
| 25.01.2024 | 7,52 | 7,66 | 7,42 | 7,61 | 2,01% | 206.345,00 |
| 24.01.2024 | 7,66 | 7,69 | 7,37 | 7,46 | -1,45% | 316.811,00 |
| 23.01.2024 | 7,54 | 7,65 | 7,38 | 7,57 | 0,26% | 309.198,00 |
| 22.01.2024 | 7,57 | 7,74 | 7,38 | 7,55 | -0,13% | 415.799,00 |
| 19.01.2024 | 7,27 | 7,58 | 7,14 | 7,56 | 3,85% | 447.895,00 |
| 18.01.2024 | 7,35 | 7,44 | 7,13 | 7,28 | -0,27% | 535.091,00 |
| 17.01.2024 | 7,46 | 7,46 | 7,01 | 7,30 | -3,18% | 996.444,00 |
| 16.01.2024 | 7,80 | 7,90 | 7,45 | 7,54 | -4,07% | 789.192,00 |
| 12.01.2024 | 8,08 | 8,17 | 7,78 | 7,86 | -1,50% | 462.730,00 |
| 11.01.2024 | 8,37 | 8,37 | 7,72 | 7,98 | -5,11% | 1.190.970,00 |
| 10.01.2024 | 8,89 | 8,89 | 8,27 | 8,41 | -5,13% | 1.136.470,00 |
| 09.01.2024 | 8,97 | 9,13 | 8,84 | 8,87 | -2,04% | 757.087,00 |
| 08.01.2024 | 8,90 | 9,19 | 8,84 | 9,05 | 2,26% | 1.236.523,00 |
| 05.01.2024 | 8,93 | 9,01 | 8,56 | 8,85 | -18,28% | 5.788.767,00 |
| 04.01.2024 | 10,91 | 11,44 | 10,45 | 10,83 | 0,56% | 1.596.502,00 |
| 03.01.2024 | 9,31 | 11,35 | 9,21 | 10,77 | 19,67% | 3.725.081,00 |
| 02.01.2024 | 10,53 | 11,72 | 8,90 | 9,00 | 6,64% | 12.027.768,00 |
| 29.12.2023 | 8,86 | 8,86 | 8,41 | 8,44 | -4,20% | 97.711,00 |
| 28.12.2023 | 8,66 | 8,88 | 8,65 | 8,81 | 1,15% | 144.825,00 |
| 27.12.2023 | 8,79 | 8,83 | 8,51 | 8,71 | 0,00% | 136.176,00 |
| 26.12.2023 | 8,51 | 8,79 | 8,36 | 8,71 | 2,71% | 130.915,00 |
| 22.12.2023 | 8,28 | 8,69 | 8,28 | 8,48 | 4,05% | 169.187,00 |
| 21.12.2023 | 8,08 | 8,16 | 7,95 | 8,15 | 2,77% | 121.360,00 |
| 20.12.2023 | 8,18 | 8,29 | 7,92 | 7,93 | -3,65% | 135.156,00 |
| 19.12.2023 | 8,07 | 8,38 | 7,98 | 8,23 | 2,62% | 175.725,00 |
| 18.12.2023 | 7,98 | 8,05 | 7,80 | 8,02 | 0,50% | 136.930,00 |
| 15.12.2023 | 7,88 | 8,04 | 7,66 | 7,98 | 2,31% | 415.524,00 |
| 14.12.2023 | 7,96 | 8,08 | 7,67 | 7,80 | -0,13% | 162.534,00 |
| 13.12.2023 | 7,34 | 7,83 | 7,21 | 7,81 | 6,26% | 190.128,00 |
| 12.12.2023 | 7,57 | 7,57 | 7,30 | 7,35 | -2,78% | 110.118,00 |
| 11.12.2023 | 7,74 | 7,75 | 7,46 | 7,56 | -2,58% | 98.631,00 |
| 08.12.2023 | 7,79 | 7,92 | 7,69 | 7,76 | -1,27% | 140.986,00 |
| 07.12.2023 | 7,68 | 7,86 | 7,51 | 7,86 | 3,29% | 177.881,00 |
| 06.12.2023 | 7,56 | 7,68 | 7,38 | 7,61 | 2,28% | 210.255,00 |
| 05.12.2023 | 7,48 | 7,49 | 7,30 | 7,44 | -1,00% | 170.413,00 |
| 04.12.2023 | 7,58 | 7,77 | 7,39 | 7,52 | -1,25% | 133.857,00 |
| 01.12.2023 | 7,28 | 7,68 | 7,26 | 7,61 | 4,82% | 308.280,00 |
| 30.11.2023 | 7,11 | 7,37 | 7,02 | 7,26 | 3,27% | 212.670,00 |
| 29.11.2023 | 6,75 | 7,16 | 6,66 | 7,03 | 1,88% | 157.402,00 |