Börse:
8,536$
0,40%
Echtzeit-Aktienkurs Veru Inc.
Bid:
8,455$
Ask:
8,617$
Aktienkurse zur Veru Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 8,45 | 8,57 | 8,25 | 8,51 | 0,35% | 456.885,00 |
| 21.06.2021 | 8,47 | 8,59 | 8,33 | 8,48 | 0,71% | 392.016,00 |
| 18.06.2021 | 8,60 | 8,60 | 8,34 | 8,42 | -2,88% | 530.232,00 |
| 17.06.2021 | 8,48 | 8,75 | 8,46 | 8,67 | 2,36% | 497.150,00 |
| 16.06.2021 | 8,51 | 8,57 | 8,16 | 8,47 | -1,63% | 1.095.310,00 |
| 15.06.2021 | 8,83 | 8,86 | 8,53 | 8,61 | -2,49% | 706.984,00 |
| 14.06.2021 | 8,95 | 9,15 | 8,80 | 8,83 | -0,67% | 640.021,00 |
| 11.06.2021 | 8,91 | 8,99 | 8,76 | 8,89 | -0,11% | 592.509,00 |
| 10.06.2021 | 8,99 | 9,07 | 8,87 | 8,90 | -1,33% | 553.830,00 |
| 09.06.2021 | 9,09 | 9,29 | 8,98 | 9,02 | -0,22% | 865.140,00 |
| 08.06.2021 | 9,16 | 9,16 | 8,82 | 9,04 | 0,78% | 853.320,00 |
| 07.06.2021 | 8,81 | 9,30 | 8,73 | 8,97 | 2,75% | 1.571.518,00 |
| 04.06.2021 | 8,87 | 8,96 | 8,59 | 8,73 | -1,24% | 638.017,00 |
| 03.06.2021 | 9,08 | 9,15 | 8,74 | 8,84 | -3,28% | 679.609,00 |
| 02.06.2021 | 8,84 | 9,18 | 8,78 | 9,14 | 2,93% | 823.184,00 |
| 01.06.2021 | 8,83 | 9,03 | 8,67 | 8,88 | 0,57% | 1.207.212,00 |
| 28.05.2021 | 8,88 | 9,05 | 8,73 | 8,83 | 0,11% | 726.011,00 |
| 27.05.2021 | 8,64 | 8,83 | 8,46 | 8,82 | 1,97% | 1.163.782,00 |
| 26.05.2021 | 8,23 | 8,73 | 8,20 | 8,65 | 5,62% | 783.062,00 |
| 25.05.2021 | 8,27 | 8,43 | 8,16 | 8,19 | -0,24% | 489.531,00 |
| 24.05.2021 | 8,20 | 8,30 | 7,89 | 8,21 | 1,11% | 864.487,00 |
| 21.05.2021 | 8,34 | 8,46 | 8,11 | 8,12 | -0,85% | 914.538,00 |
| 20.05.2021 | 8,21 | 8,44 | 8,12 | 8,19 | 1,99% | 735.261,00 |
| 19.05.2021 | 7,69 | 8,08 | 7,66 | 8,03 | 0,12% | 754.529,00 |
| 18.05.2021 | 7,80 | 8,27 | 7,62 | 8,02 | 3,22% | 1.042.944,00 |
| 17.05.2021 | 7,48 | 7,95 | 7,41 | 7,77 | 2,78% | 824.687,00 |
| 14.05.2021 | 7,32 | 7,72 | 7,28 | 7,56 | 4,28% | 942.452,00 |
| 13.05.2021 | 7,18 | 7,59 | 7,09 | 7,25 | 0,14% | 1.556.097,00 |
| 12.05.2021 | 7,23 | 7,55 | 7,01 | 7,24 | -3,34% | 2.051.757,00 |
| 11.05.2021 | 7,07 | 7,51 | 6,98 | 7,49 | 1,35% | 1.424.225,00 |
| 10.05.2021 | 7,96 | 7,96 | 7,24 | 7,39 | -5,38% | 1.383.652,00 |
| 07.05.2021 | 7,90 | 8,14 | 7,65 | 7,81 | 6,19% | 1.867.009,00 |
| 06.05.2021 | 8,61 | 8,70 | 7,30 | 7,36 | -16,33% | 3.289.945,00 |
| 05.05.2021 | 10,46 | 11,18 | 8,62 | 8,79 | 1,03% | 26.115.540,00 |
| 04.05.2021 | 8,87 | 8,87 | 8,56 | 8,70 | -2,79% | 1.086.959,00 |
| 03.05.2021 | 8,95 | 9,00 | 8,71 | 8,95 | 1,24% | 945.479,00 |
| 30.04.2021 | 9,11 | 9,14 | 8,73 | 8,84 | -3,91% | 1.219.674,00 |
| 29.04.2021 | 9,20 | 9,23 | 9,02 | 9,20 | 0,88% | 904.522,00 |
| 28.04.2021 | 9,30 | 9,42 | 9,06 | 9,12 | -1,51% | 879.112,00 |
| 27.04.2021 | 9,63 | 9,69 | 9,15 | 9,26 | -1,80% | 1.280.133,00 |
| 26.04.2021 | 9,10 | 9,73 | 8,97 | 9,43 | 4,72% | 1.001.563,00 |
| 23.04.2021 | 9,07 | 9,34 | 8,95 | 9,01 | -0,06% | 819.772,00 |
| 22.04.2021 | 9,46 | 9,49 | 8,95 | 9,01 | -2,49% | 741.305,00 |
| 21.04.2021 | 8,81 | 9,26 | 8,64 | 9,24 | 4,05% | 771.328,00 |
| 20.04.2021 | 9,04 | 9,14 | 8,75 | 8,88 | -2,31% | 689.696,00 |
| 19.04.2021 | 9,45 | 9,65 | 8,86 | 9,09 | -3,50% | 1.422.405,00 |
| 16.04.2021 | 9,25 | 9,54 | 8,82 | 9,42 | 1,84% | 2.101.730,00 |
| 15.04.2021 | 9,94 | 9,95 | 9,14 | 9,25 | -6,38% | 1.116.871,00 |
| 14.04.2021 | 9,81 | 10,45 | 9,77 | 9,88 | 0,51% | 907.676,00 |
| 13.04.2021 | 10,28 | 10,77 | 9,61 | 9,83 | 0,72% | 1.853.625,00 |
| 12.04.2021 | 10,38 | 10,45 | 9,72 | 9,76 | -5,70% | 961.443,00 |
| 09.04.2021 | 10,40 | 10,40 | 10,09 | 10,35 | -0,29% | 658.602,00 |
| 08.04.2021 | 10,44 | 10,65 | 10,31 | 10,38 | 1,07% | 918.096,00 |
| 07.04.2021 | 10,80 | 10,82 | 10,24 | 10,27 | -5,17% | 986.681,00 |
| 06.04.2021 | 10,80 | 10,97 | 10,57 | 10,83 | 0,19% | 1.150.415,00 |
| 05.04.2021 | 11,34 | 11,38 | 10,58 | 10,81 | -3,48% | 969.746,00 |
| 01.04.2021 | 10,96 | 11,49 | 10,81 | 11,20 | 3,94% | 1.215.732,00 |
| 31.03.2021 | 11,06 | 11,06 | 10,47 | 10,78 | -1,69% | 2.257.971,00 |
| 30.03.2021 | 10,80 | 11,18 | 10,42 | 10,96 | 0,55% | 1.163.228,00 |
| 29.03.2021 | 11,08 | 11,46 | 10,86 | 10,90 | -3,88% | 914.036,00 |
| 26.03.2021 | 11,61 | 11,84 | 10,90 | 11,34 | -3,32% | 1.501.483,00 |
| 25.03.2021 | 11,51 | 12,04 | 11,22 | 11,73 | -3,38% | 2.161.391,00 |
| 24.03.2021 | 13,10 | 13,23 | 12,04 | 12,14 | -6,97% | 1.116.212,00 |
| 23.03.2021 | 13,67 | 13,67 | 12,92 | 13,05 | -5,30% | 867.001,00 |
| 22.03.2021 | 14,11 | 14,41 | 13,66 | 13,78 | -2,41% | 734.246,00 |
| 19.03.2021 | 13,80 | 14,47 | 13,72 | 14,12 | 2,62% | 1.184.157,00 |
| 18.03.2021 | 14,61 | 14,79 | 13,66 | 13,76 | -7,71% | 1.266.730,00 |
| 17.03.2021 | 14,45 | 15,17 | 14,28 | 14,91 | 0,54% | 922.883,00 |
| 16.03.2021 | 15,61 | 15,65 | 14,50 | 14,83 | -4,81% | 1.325.925,00 |
| 15.03.2021 | 14,90 | 15,72 | 14,81 | 15,58 | 4,07% | 1.770.115,00 |
| 12.03.2021 | 14,86 | 15,00 | 14,30 | 14,97 | 1,98% | 1.492.128,00 |
| 11.03.2021 | 13,87 | 14,95 | 13,80 | 14,68 | 7,62% | 1.647.295,00 |
| 10.03.2021 | 14,04 | 14,27 | 13,32 | 13,64 | -1,02% | 1.151.743,00 |
| 09.03.2021 | 12,80 | 14,13 | 12,80 | 13,78 | 10,86% | 1.981.576,00 |
| 08.03.2021 | 13,25 | 13,38 | 12,38 | 12,43 | 0,81% | 2.651.829,00 |
| 05.03.2021 | 12,17 | 12,41 | 10,69 | 12,33 | 1,15% | 1.728.256,00 |
| 04.03.2021 | 12,83 | 13,44 | 11,60 | 12,19 | -7,30% | 2.458.398,00 |
| 03.03.2021 | 13,87 | 14,00 | 12,95 | 13,15 | -6,14% | 1.708.128,00 |
| 02.03.2021 | 14,60 | 14,78 | 13,61 | 14,01 | -2,78% | 1.794.396,00 |
| 01.03.2021 | 15,52 | 15,65 | 14,12 | 14,41 | 4,27% | 3.328.074,00 |
| 26.02.2021 | 14,36 | 14,75 | 13,40 | 13,82 | -3,22% | 1.442.775,00 |
| 25.02.2021 | 15,04 | 15,48 | 13,90 | 14,28 | -5,74% | 2.289.507,00 |
| 24.02.2021 | 15,24 | 15,95 | 14,91 | 15,15 | -0,46% | 1.712.547,00 |
| 23.02.2021 | 15,50 | 15,88 | 14,20 | 15,22 | -7,42% | 3.655.088,00 |
| 22.02.2021 | 16,40 | 17,07 | 15,82 | 16,44 | -4,92% | 2.955.705,00 |
| 19.02.2021 | 16,70 | 18,49 | 16,40 | 17,29 | 9,29% | 4.067.313,00 |
| 18.02.2021 | 15,49 | 16,00 | 14,87 | 15,82 | -8,08% | 6.720.224,00 |
| 17.02.2021 | 19,86 | 19,86 | 17,11 | 17,21 | -13,17% | 4.133.048,00 |
| 16.02.2021 | 20,45 | 21,65 | 19,04 | 19,82 | -4,62% | 4.322.036,00 |
| 12.02.2021 | 18,54 | 21,70 | 18,42 | 20,78 | 10,36% | 7.226.529,00 |
| 11.02.2021 | 18,48 | 19,49 | 16,50 | 18,83 | -2,08% | 5.562.267,00 |
| 10.02.2021 | 22,39 | 23,24 | 18,01 | 19,23 | -0,21% | 12.834.022,00 |
| 09.02.2021 | 15,20 | 24,57 | 14,65 | 19,27 | 38,43% | 44.166.744,00 |
| 08.02.2021 | 12,85 | 15,70 | 12,00 | 13,92 | 27,77% | 20.600.283,00 |
| 05.02.2021 | 12,47 | 12,47 | 10,71 | 10,90 | -23,70% | 9.395.174,00 |
| 04.02.2021 | 9,95 | 14,59 | 9,83 | 14,28 | 44,39% | 29.097.186,00 |
| 03.02.2021 | 9,75 | 9,99 | 9,42 | 9,89 | 2,81% | 1.140.981,00 |
| 02.02.2021 | 9,95 | 10,60 | 9,38 | 9,62 | -0,21% | 3.111.736,00 |
| 01.02.2021 | 8,95 | 9,87 | 8,63 | 9,64 | 9,30% | 2.416.838,00 |
| 29.01.2021 | 9,20 | 9,50 | 8,71 | 8,82 | -4,13% | 1.412.382,00 |