Echtzeit-Aktienkurs Vascular Biogenics Ltd
Bid:
Ask:
Aktienkurse zur Vascular Biogenics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,80 | 1,80 | 1,79 | 1,79 | -1,38% | - |
| 25.02.2021 | 1,85 | 1,92 | 1,78 | 1,81 | -8,12% | - |
| 24.02.2021 | 1,96 | 1,97 | 1,96 | 1,97 | -2,48% | - |
| 23.02.2021 | 2,57 | 3,15 | 0,00 | 2,02 | -8,18% | - |
| 22.02.2021 | 2,55 | 2,57 | 2,20 | 2,20 | -13,04% | - |
| 19.02.2021 | 2,53 | 2,54 | 2,48 | 2,53 | 2,85% | - |
| 18.02.2021 | 2,41 | 2,58 | 2,36 | 2,46 | -2,96% | - |
| 17.02.2021 | 0,00 | 2,54 | 0,00 | 2,54 | -1,74% | - |
| 16.02.2021 | 2,59 | 2,66 | 2,51 | 2,58 | 4,45% | - |
| 12.02.2021 | 2,46 | 2,59 | 2,43 | 2,47 | -1,98% | - |
| 11.02.2021 | 2,54 | 2,59 | 2,37 | 2,52 | -1,75% | - |
| 10.02.2021 | 2,48 | 2,67 | 2,37 | 2,57 | 11,28% | - |
| 09.02.2021 | 2,50 | 2,54 | 0,00 | 2,31 | -5,73% | - |
| 08.02.2021 | 2,55 | 2,59 | 2,37 | 2,45 | 4,26% | - |
| 05.02.2021 | 2,28 | 2,40 | 2,28 | 2,35 | 1,52% | - |
| 04.02.2021 | 2,25 | 2,32 | 2,25 | 2,31 | 1,32% | - |
| 03.02.2021 | 2,29 | 2,39 | 2,23 | 2,28 | -5,39% | - |
| 02.02.2021 | 2,45 | 2,47 | 2,31 | 2,41 | -1,63% | - |
| 01.02.2021 | 2,41 | 2,52 | 2,41 | 2,45 | -0,20% | - |
| 29.01.2021 | 2,57 | 2,57 | 2,30 | 2,46 | -3,16% | - |
| 28.01.2021 | 2,64 | 2,78 | 2,38 | 2,54 | -3,24% | - |
| 27.01.2021 | 2,59 | 2,79 | 2,57 | 2,62 | -2,60% | - |
| 26.01.2021 | 2,87 | 2,93 | 0,00 | 2,69 | -6,76% | - |
| 25.01.2021 | 2,96 | 3,00 | 2,76 | 2,89 | 7,05% | - |
| 22.01.2021 | 2,88 | 3,12 | 2,58 | 2,70 | 4,05% | - |
| 21.01.2021 | 2,56 | 2,59 | 2,56 | 2,59 | 2,98% | - |
| 20.01.2021 | 2,52 | 2,54 | 2,43 | 2,52 | 1,21% | - |
| 19.01.2021 | 2,60 | 2,61 | 2,44 | 2,49 | 0,40% | - |
| 15.01.2021 | 2,45 | 2,60 | 2,43 | 2,48 | 3,13% | - |
| 14.01.2021 | 2,45 | 2,46 | 2,34 | 2,40 | -1,23% | - |
| 13.01.2021 | 2,34 | 2,43 | 2,34 | 2,43 | 4,07% | - |
| 12.01.2021 | 2,38 | 2,40 | 2,31 | 2,34 | -3,71% | - |
| 11.01.2021 | 2,41 | 2,45 | 2,32 | 2,43 | -0,41% | - |
| 08.01.2021 | 2,38 | 2,49 | 2,20 | 2,44 | 1,25% | - |
| 07.01.2021 | 2,17 | 2,45 | 2,13 | 2,41 | 23,65% | - |
| 06.01.2021 | 1,98 | 1,99 | 1,91 | 1,95 | -2,99% | - |
| 05.01.2021 | 2,00 | 2,04 | 1,95 | 2,01 | 0,50% | - |
| 04.01.2021 | 1,89 | 2,00 | 1,87 | 2,00 | 5,00% | - |
| 31.12.2020 | 1,93 | 1,96 | 1,79 | 1,90 | -6,40% | - |
| 30.12.2020 | 1,91 | 2,04 | 1,86 | 2,03 | 7,41% | - |
| 29.12.2020 | 1,89 | 1,89 | 1,83 | 1,89 | 0,27% | - |
| 28.12.2020 | 1,94 | 1,96 | 1,84 | 1,89 | -6,22% | - |
| 24.12.2020 | 2,03 | 2,03 | 1,90 | 2,01 | 2,55% | - |
| 23.12.2020 | 1,90 | 1,99 | 1,88 | 1,96 | 2,89% | - |
| 22.12.2020 | 2,01 | 2,03 | 1,87 | 1,91 | -2,81% | - |
| 21.12.2020 | 1,91 | 1,96 | 1,86 | 1,96 | 3,16% | - |
| 18.12.2020 | 2,02 | 2,03 | 1,86 | 1,90 | 0,00% | - |
| 17.12.2020 | 1,81 | 1,91 | 1,78 | 1,90 | 2,98% | - |
| 16.12.2020 | 1,74 | 1,86 | 1,72 | 1,85 | 4,53% | - |
| 15.12.2020 | 1,75 | 1,87 | 1,60 | 1,77 | 1,73% | - |
| 14.12.2020 | 1,80 | 1,84 | 1,73 | 1,74 | 0,00% | - |
| 11.12.2020 | 1,61 | 1,93 | 1,45 | 1,74 | 11,94% | - |
| 10.12.2020 | 1,43 | 1,58 | 1,43 | 1,55 | 11,51% | - |
| 09.12.2020 | 1,46 | 1,50 | 1,17 | 1,39 | -3,81% | - |
| 08.12.2020 | 1,50 | 1,52 | 1,45 | 1,45 | 0,00% | - |
| 07.12.2020 | 1,51 | 1,51 | 0,00 | 1,45 | -2,36% | - |
| 04.12.2020 | 1,40 | 1,48 | 1,40 | 1,48 | 4,59% | - |
| 03.12.2020 | 1,39 | 1,43 | 1,38 | 1,42 | -2,75% | - |
| 02.12.2020 | 1,46 | 1,46 | 1,45 | 1,46 | 9,81% | - |
| 01.12.2020 | 1,28 | 1,35 | 1,26 | 1,33 | 3,92% | - |
| 30.11.2020 | 1,24 | 1,31 | 1,24 | 1,28 | 6,69% | - |
| 27.11.2020 | 1,20 | 1,27 | 1,18 | 1,20 | -1,24% | - |
| 25.11.2020 | 1,24 | 1,28 | 1,21 | 1,21 | 2,98% | - |
| 24.11.2020 | 1,19 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 23.11.2020 | 1,18 | 1,19 | 1,16 | 1,18 | -0,84% | - |
| 20.11.2020 | 1,18 | 1,19 | 1,17 | 1,19 | -0,84% | - |
| 19.11.2020 | 1,19 | 1,21 | 1,17 | 1,20 | 0,00% | - |
| 18.11.2020 | 1,18 | 1,21 | 1,17 | 1,20 | 0,42% | - |
| 17.11.2020 | 1,22 | 1,25 | 1,19 | 1,19 | -0,83% | - |
| 16.11.2020 | 1,18 | 1,21 | 1,14 | 1,20 | 3,00% | - |
| 13.11.2020 | 1,15 | 1,18 | 1,15 | 1,17 | 5,91% | - |
| 12.11.2020 | 1,10 | 1,13 | 1,09 | 1,10 | 0,46% | - |
| 11.11.2020 | 1,12 | 1,13 | 1,05 | 1,10 | 3,79% | - |
| 10.11.2020 | 1,07 | 1,09 | 1,02 | 1,06 | -6,22% | - |
| 09.11.2020 | 1,16 | 1,21 | 1,13 | 1,13 | -3,02% | - |
| 06.11.2020 | 1,17 | 1,17 | 1,14 | 1,16 | 0,87% | - |
| 05.11.2020 | 1,19 | 1,20 | 1,12 | 1,15 | 0,88% | - |
| 04.11.2020 | 1,15 | 1,19 | 1,12 | 1,14 | -2,98% | - |
| 03.11.2020 | 1,16 | 1,20 | 1,16 | 1,18 | 0,86% | - |
| 02.11.2020 | 1,19 | 1,19 | 1,15 | 1,17 | 0,43% | - |
| 30.10.2020 | 1,15 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 29.10.2020 | 1,17 | 1,18 | 1,13 | 1,17 | 2,19% | - |
| 28.10.2020 | 1,16 | 1,19 | 1,12 | 1,14 | -2,98% | - |
| 27.10.2020 | 1,18 | 1,18 | 1,18 | 1,18 | 1,73% | - |
| 26.10.2020 | 1,17 | 1,19 | 1,14 | 1,16 | -1,28% | - |
| 23.10.2020 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 22.10.2020 | 1,18 | 1,20 | 1,15 | 1,17 | 1,75% | - |
| 21.10.2020 | 1,17 | 1,17 | 1,13 | 1,15 | -0,87% | - |
| 20.10.2020 | 1,19 | 1,19 | 1,16 | 1,16 | 1,76% | - |
| 19.10.2020 | 1,22 | 1,22 | 1,14 | 1,14 | -5,81% | - |
| 16.10.2020 | 1,24 | 1,28 | 1,18 | 1,21 | -3,98% | - |
| 15.10.2020 | 1,22 | 1,26 | 1,21 | 1,26 | -1,18% | - |
| 14.10.2020 | 1,20 | 1,27 | 1,20 | 1,27 | 0,00% | - |
| 13.10.2020 | 1,27 | 1,28 | 1,20 | 1,27 | 4,53% | - |
| 12.10.2020 | 1,27 | 1,34 | 1,19 | 1,22 | 0,83% | - |
| 09.10.2020 | 1,23 | 1,23 | 1,18 | 1,21 | 0,84% | - |
| 08.10.2020 | 1,22 | 1,26 | 1,14 | 1,20 | 1,70% | - |
| 07.10.2020 | 1,18 | 1,20 | 1,15 | 1,18 | 0,86% | - |
| 06.10.2020 | 1,20 | 1,20 | 1,15 | 1,17 | 2,19% | - |
| 05.10.2020 | 1,18 | 1,18 | 1,14 | 1,14 | -0,87% | - |