Börse:
8,942$
-7,43%
Echtzeit-Aktienkurs Veru
Bid:
8,880$
Ask:
9,004$
Aktienkurse zur Veru Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 9,75 | 9,75 | 8,50 | 8,90 | -7,92% | 3.534.643,00 |
| 14.01.2021 | 9,20 | 10,02 | 9,07 | 9,66 | 5,00% | 3.432.698,00 |
| 13.01.2021 | 9,46 | 9,53 | 9,11 | 9,20 | -3,26% | 1.400.557,00 |
| 12.01.2021 | 9,64 | 9,75 | 9,13 | 9,51 | -2,33% | 2.367.989,00 |
| 11.01.2021 | 9,48 | 10,22 | 9,41 | 9,74 | 1,95% | - |
| 08.01.2021 | 9,85 | 9,87 | 9,31 | 9,55 | -1,55% | 2.187.263,00 |
| 07.01.2021 | 9,51 | 9,74 | 9,16 | 9,70 | 5,09% | 3.261.383,00 |
| 06.01.2021 | 9,35 | 9,85 | 9,03 | 9,23 | -2,74% | 5.226.280,00 |
| 05.01.2021 | 7,92 | 9,70 | 7,77 | 9,49 | 17,69% | 11.204.410,00 |
| 04.01.2021 | 8,58 | 8,58 | 7,87 | 8,06 | -6,78% | - |
| 31.12.2020 | 8,63 | 8,75 | 8,45 | 8,65 | 0,58% | 2.799.539,00 |
| 30.12.2020 | 8,62 | 8,86 | 8,57 | 8,60 | -0,12% | 1.478.718,00 |
| 29.12.2020 | 9,01 | 9,04 | 8,47 | 8,61 | -4,97% | 2.357.634,00 |
| 28.12.2020 | 8,84 | 9,15 | 8,71 | 9,06 | 4,50% | 2.402.175,00 |
| 24.12.2020 | 9,15 | 9,15 | 8,65 | 8,67 | -5,04% | 1.875.301,00 |
| 23.12.2020 | 9,23 | 9,30 | 8,81 | 9,13 | -1,72% | 2.888.657,00 |
| 22.12.2020 | 9,12 | 9,47 | 8,88 | 9,29 | 5,56% | 3.700.730,00 |
| 21.12.2020 | 8,43 | 9,11 | 8,39 | 8,80 | -0,05% | - |
| 18.12.2020 | 8,98 | 9,23 | 8,61 | 8,81 | -5,32% | 7.655.870,00 |
| 17.12.2020 | 9,93 | 10,02 | 9,02 | 9,30 | -6,91% | 11.487.115,00 |
| 16.12.2020 | 9,66 | 11,16 | 9,33 | 9,99 | 7,07% | 45.579.511,00 |
| 15.12.2020 | 11,40 | 11,45 | 8,84 | 9,33 | -3,76% | 64.601.163,00 |
| 14.12.2020 | 9,87 | 10,83 | 8,51 | 9,70 | 52,56% | 126.197.113,00 |
| 11.12.2020 | 5,75 | 7,50 | 4,71 | 6,36 | 6,45% | 27.762.570,00 |
| 10.12.2020 | 4,83 | 7,86 | 4,34 | 5,97 | 53,47% | 51.884.867,00 |
| 09.12.2020 | 3,31 | 4,25 | 3,29 | 3,89 | 19,88% | 4.722.338,00 |
| 08.12.2020 | 3,36 | 3,36 | 3,21 | 3,25 | -3,13% | 543.334,00 |
| 07.12.2020 | 3,30 | 3,40 | 3,29 | 3,35 | 1,52% | 349.913,00 |
| 04.12.2020 | 3,30 | 3,33 | 3,22 | 3,30 | 0,61% | 277.638,00 |
| 03.12.2020 | 3,20 | 3,33 | 3,14 | 3,28 | 6,49% | 589.638,00 |
| 02.12.2020 | 3,03 | 3,10 | 2,95 | 3,08 | 1,27% | 308.491,00 |
| 01.12.2020 | 3,06 | 3,06 | 2,99 | 3,04 | 0,05% | - |
| 30.11.2020 | 3,08 | 3,09 | 3,00 | 3,04 | -1,14% | 237.781,00 |
| 27.11.2020 | 3,05 | 3,08 | 2,95 | 3,08 | 1,82% | 131.415,00 |
| 25.11.2020 | 2,99 | 3,06 | 2,95 | 3,02 | 1,00% | 174.052,00 |
| 24.11.2020 | 3,14 | 3,16 | 2,94 | 2,99 | -3,55% | 398.083,00 |
| 23.11.2020 | 3,06 | 3,12 | 3,01 | 3,10 | 1,97% | 259.022,00 |
| 20.11.2020 | 2,85 | 3,05 | 2,83 | 3,04 | 5,92% | 303.775,00 |
| 19.11.2020 | 2,85 | 2,91 | 2,80 | 2,87 | 0,70% | 202.008,00 |
| 18.11.2020 | 2,83 | 2,91 | 2,78 | 2,85 | 1,42% | 581.882,00 |
| 17.11.2020 | 2,75 | 2,87 | 2,64 | 2,81 | 2,55% | 548.901,00 |
| 16.11.2020 | 2,78 | 2,79 | 2,70 | 2,74 | -0,36% | 201.841,00 |
| 13.11.2020 | 2,76 | 2,79 | 2,69 | 2,75 | 0,36% | 295.196,00 |
| 12.11.2020 | 2,76 | 2,87 | 2,67 | 2,74 | -1,79% | 425.021,00 |
| 11.11.2020 | 2,55 | 2,87 | 2,53 | 2,79 | 11,16% | 1.101.881,00 |
| 10.11.2020 | 2,53 | 2,57 | 2,50 | 2,51 | 0,40% | 212.668,00 |
| 09.11.2020 | 2,50 | 2,59 | 2,49 | 2,50 | 0,81% | 406.862,00 |
| 06.11.2020 | 2,51 | 2,51 | 2,47 | 2,48 | -0,80% | 134.434,00 |
| 05.11.2020 | 2,48 | 2,52 | 2,47 | 2,50 | 0,00% | 163.690,00 |
| 04.11.2020 | 2,46 | 2,54 | 2,46 | 2,50 | -0,40% | 138.353,00 |
| 03.11.2020 | 2,47 | 2,52 | 2,45 | 2,51 | 1,62% | 139.738,00 |
| 02.11.2020 | 2,52 | 2,54 | 2,36 | 2,47 | -1,98% | 282.146,00 |
| 30.10.2020 | 2,51 | 2,55 | 2,49 | 2,52 | -0,40% | 266.018,00 |
| 29.10.2020 | 2,40 | 2,53 | 2,30 | 2,53 | 7,20% | 361.496,00 |
| 28.10.2020 | 2,42 | 2,43 | 2,34 | 2,36 | -3,67% | 143.936,00 |
| 27.10.2020 | 2,44 | 2,50 | 2,42 | 2,45 | 0,00% | 102.084,00 |
| 26.10.2020 | 2,45 | 2,49 | 2,42 | 2,45 | -0,41% | 80.739,00 |
| 23.10.2020 | 2,45 | 2,48 | 2,40 | 2,46 | 1,23% | 178.895,00 |
| 22.10.2020 | 2,43 | 2,47 | 2,43 | 2,43 | 0,00% | 129.244,00 |
| 21.10.2020 | 2,49 | 2,55 | 2,43 | 2,43 | -1,62% | 168.393,00 |
| 20.10.2020 | 2,51 | 2,53 | 2,46 | 2,47 | -1,59% | 123.035,00 |
| 19.10.2020 | 2,58 | 2,60 | 2,51 | 2,51 | -1,95% | 265.621,00 |
| 16.10.2020 | 2,61 | 2,63 | 2,55 | 2,56 | -2,66% | 151.970,00 |
| 15.10.2020 | 2,53 | 2,63 | 2,53 | 2,63 | 1,94% | 204.718,00 |
| 14.10.2020 | 2,67 | 2,70 | 2,56 | 2,58 | -3,37% | 197.192,00 |
| 13.10.2020 | 2,66 | 2,71 | 2,64 | 2,67 | -1,11% | 136.506,00 |
| 12.10.2020 | 2,70 | 2,72 | 2,65 | 2,70 | -0,37% | 189.840,00 |
| 09.10.2020 | 2,72 | 2,73 | 2,68 | 2,71 | 0,37% | 131.249,00 |
| 08.10.2020 | 2,68 | 2,74 | 2,66 | 2,70 | 1,89% | 291.495,00 |
| 07.10.2020 | 2,57 | 2,66 | 2,54 | 2,65 | 3,52% | 468.808,00 |
| 06.10.2020 | 2,58 | 2,62 | 2,56 | 2,56 | -0,39% | 311.301,00 |
| 05.10.2020 | 2,50 | 2,58 | 2,50 | 2,57 | 2,80% | 261.981,00 |
| 02.10.2020 | 2,51 | 2,56 | 2,49 | 2,50 | -2,72% | 252.086,00 |
| 01.10.2020 | 2,64 | 2,64 | 2,55 | 2,57 | -1,91% | 298.105,00 |
| 30.09.2020 | 2,59 | 2,67 | 2,58 | 2,62 | 1,16% | 255.832,00 |
| 29.09.2020 | 2,72 | 2,74 | 2,58 | 2,59 | -1,89% | 344.111,00 |
| 28.09.2020 | 2,62 | 2,68 | 2,61 | 2,64 | 2,33% | 259.487,00 |
| 25.09.2020 | 2,63 | 2,66 | 2,57 | 2,58 | -1,90% | 287.550,00 |
| 24.09.2020 | 2,68 | 2,68 | 2,57 | 2,63 | -1,50% | 365.980,00 |
| 23.09.2020 | 2,70 | 2,75 | 2,61 | 2,67 | -1,48% | 695.052,00 |
| 22.09.2020 | 2,82 | 2,84 | 2,69 | 2,71 | -3,90% | 739.745,00 |
| 21.09.2020 | 2,93 | 3,00 | 2,82 | 2,82 | -1,91% | 566.921,00 |
| 18.09.2020 | 2,90 | 3,02 | 2,81 | 2,88 | -0,17% | 1.549.653,00 |
| 17.09.2020 | 2,73 | 2,92 | 2,71 | 2,88 | 4,35% | 485.028,00 |
| 16.09.2020 | 2,79 | 2,86 | 2,74 | 2,76 | 0,00% | 362.917,00 |
| 15.09.2020 | 2,78 | 2,84 | 2,74 | 2,76 | -0,72% | 230.391,00 |
| 14.09.2020 | 2,74 | 2,80 | 2,68 | 2,78 | 1,83% | 209.686,00 |
| 11.09.2020 | 2,83 | 2,83 | 2,66 | 2,73 | -2,33% | 297.598,00 |
| 10.09.2020 | 2,78 | 2,87 | 2,72 | 2,80 | 1,27% | 316.645,00 |
| 09.09.2020 | 2,67 | 2,80 | 2,63 | 2,76 | 5,34% | 341.303,00 |
| 08.09.2020 | 2,68 | 2,69 | 2,61 | 2,62 | -2,60% | 312.403,00 |
| 04.09.2020 | 2,80 | 2,80 | 2,61 | 2,69 | -3,58% | 394.500,00 |
| 03.09.2020 | 2,64 | 2,81 | 2,59 | 2,79 | 4,89% | 523.137,00 |
| 02.09.2020 | 2,64 | 2,67 | 2,57 | 2,66 | -0,37% | 325.696,00 |
| 01.09.2020 | 2,79 | 2,79 | 2,65 | 2,67 | -3,61% | 273.604,00 |
| 31.08.2020 | 2,74 | 2,82 | 2,67 | 2,77 | 1,84% | 493.250,00 |
| 28.08.2020 | 2,73 | 2,74 | 2,67 | 2,72 | 1,12% | 422.393,00 |
| 27.08.2020 | 2,75 | 2,78 | 2,66 | 2,69 | -1,82% | 463.153,00 |
| 26.08.2020 | 2,71 | 2,81 | 2,70 | 2,74 | 1,48% | 354.332,00 |
| 25.08.2020 | 2,66 | 2,71 | 2,61 | 2,70 | 1,89% | 238.100,00 |