Echtzeit-Aktienkurs Veru Inc.
Bid:
Ask:
Aktienkurse zur Veru Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,60 | 14,39 | 13,47 | 13,83 | -3,42% | - |
| 25.02.2021 | 15,28 | 15,46 | 13,90 | 14,32 | -5,60% | - |
| 24.02.2021 | 15,43 | 15,96 | 15,09 | 15,17 | -0,49% | - |
| 23.02.2021 | 14,71 | 15,68 | 14,61 | 15,25 | -7,69% | - |
| 22.02.2021 | 16,24 | 17,06 | 15,82 | 16,52 | -4,62% | - |
| 19.02.2021 | 17,76 | 18,50 | 16,88 | 17,32 | 9,28% | - |
| 18.02.2021 | 15,07 | 16,01 | 15,00 | 15,85 | -8,06% | - |
| 17.02.2021 | 17,92 | 18,17 | 17,19 | 17,24 | -13,02% | - |
| 16.02.2021 | 21,58 | 21,64 | 19,05 | 19,82 | -4,44% | - |
| 12.02.2021 | 20,98 | 21,74 | 20,36 | 20,74 | 10,44% | - |
| 11.02.2021 | 17,32 | 19,49 | 17,32 | 18,78 | -2,26% | - |
| 10.02.2021 | 20,32 | 20,75 | 0,00 | 19,21 | -1,41% | - |
| 09.02.2021 | 17,09 | 24,68 | 16,79 | 19,49 | 39,88% | - |
| 08.02.2021 | 14,82 | 14,99 | 13,35 | 13,93 | 27,51% | - |
| 05.02.2021 | 11,50 | 11,80 | 10,87 | 10,93 | -23,36% | - |
| 04.02.2021 | 10,19 | 14,55 | 10,17 | 14,26 | 44,35% | - |
| 03.02.2021 | 9,46 | 9,99 | 9,45 | 9,88 | 2,81% | - |
| 02.02.2021 | 9,78 | 10,09 | 9,40 | 9,61 | -0,41% | - |
| 01.02.2021 | 8,81 | 9,87 | 8,64 | 9,65 | 8,80% | - |
| 29.01.2021 | 9,43 | 9,43 | 8,73 | 8,87 | -3,80% | - |
| 28.01.2021 | 9,38 | 9,48 | 0,00 | 9,22 | -2,02% | - |
| 27.01.2021 | 9,05 | 9,79 | 9,00 | 9,41 | 5,14% | - |
| 26.01.2021 | 8,60 | 9,08 | 8,46 | 8,95 | 3,89% | - |
| 25.01.2021 | 8,83 | 8,95 | 8,38 | 8,61 | -4,49% | - |
| 22.01.2021 | 9,08 | 9,18 | 8,92 | 9,02 | 0,95% | - |
| 21.01.2021 | 8,93 | 8,94 | 8,93 | 8,93 | 0,22% | - |
| 20.01.2021 | 9,02 | 9,09 | 8,86 | 8,91 | 0,39% | - |
| 19.01.2021 | 8,88 | 8,88 | 8,86 | 8,88 | -0,28% | - |
| 15.01.2021 | 8,93 | 9,26 | 8,80 | 8,90 | -7,48% | - |
| 14.01.2021 | 9,22 | 10,02 | 9,12 | 9,62 | 4,51% | - |
| 13.01.2021 | 9,20 | 9,42 | 9,12 | 9,21 | -3,16% | - |
| 12.01.2021 | 9,20 | 9,62 | 9,13 | 9,51 | -2,41% | - |
| 11.01.2021 | 9,99 | 9,99 | 9,71 | 9,74 | 2,31% | - |
| 08.01.2021 | 9,52 | 9,59 | 9,33 | 9,52 | -1,86% | - |
| 07.01.2021 | 9,49 | 9,74 | 9,17 | 9,70 | 4,19% | - |
| 06.01.2021 | 9,55 | 9,84 | 9,08 | 9,31 | -1,95% | - |
| 05.01.2021 | 8,24 | 9,68 | 8,14 | 9,50 | 17,37% | - |
| 04.01.2021 | 8,13 | 8,13 | 7,87 | 8,09 | -6,64% | - |
| 31.12.2020 | 8,69 | 8,69 | 8,47 | 8,67 | 0,52% | - |
| 30.12.2020 | 8,74 | 8,84 | 8,58 | 8,62 | 0,06% | - |
| 29.12.2020 | 8,69 | 8,87 | 8,47 | 8,62 | -4,70% | - |
| 28.12.2020 | 8,79 | 9,14 | 8,72 | 9,04 | 2,84% | - |
| 24.12.2020 | 8,90 | 9,00 | 8,66 | 8,79 | -3,78% | - |
| 23.12.2020 | 8,96 | 9,17 | 8,84 | 9,14 | -1,67% | - |
| 22.12.2020 | 9,24 | 9,38 | 9,06 | 9,29 | 5,33% | - |
| 21.12.2020 | 8,91 | 9,11 | 8,71 | 8,82 | -14,95% | - |
| 18.12.2020 | 8,81 | 10,37 | 8,65 | 10,37 | 12,29% | - |
| 17.12.2020 | 9,27 | 9,92 | 9,14 | 9,24 | -12,17% | - |
| 16.12.2020 | 10,03 | 10,61 | 8,95 | 10,52 | 14,79% | - |
| 15.12.2020 | 11,06 | 11,08 | 8,74 | 9,16 | -7,94% | - |
| 14.12.2020 | 9,76 | 10,33 | 9,38 | 9,95 | 86,16% | - |
| 11.12.2020 | 6,43 | 6,56 | 5,30 | 5,35 | -8,79% | - |
| 10.12.2020 | 5,98 | 6,10 | 5,27 | 5,86 | 47,05% | - |
| 09.12.2020 | 3,90 | 4,01 | 3,35 | 3,99 | 23,37% | - |
| 08.12.2020 | 3,25 | 3,36 | 3,20 | 3,23 | -3,44% | - |
| 07.12.2020 | 3,32 | 3,37 | 3,30 | 3,35 | 0,75% | - |
| 04.12.2020 | 3,27 | 3,33 | 3,23 | 3,32 | 1,37% | - |
| 03.12.2020 | 3,22 | 3,31 | 3,13 | 3,28 | 7,20% | - |
| 02.12.2020 | 3,10 | 3,10 | 3,02 | 3,06 | 0,00% | - |
| 01.12.2020 | 3,04 | 3,06 | 2,97 | 3,06 | 0,33% | - |
| 30.11.2020 | 3,08 | 3,08 | 3,00 | 3,05 | 5,73% | - |
| 27.11.2020 | 2,98 | 3,08 | 2,86 | 2,88 | -5,11% | - |
| 25.11.2020 | 2,98 | 3,07 | 2,96 | 3,04 | 1,68% | - |
| 24.11.2020 | 3,12 | 3,13 | 2,95 | 2,99 | -3,71% | - |
| 23.11.2020 | 3,08 | 3,12 | 3,05 | 3,10 | 2,14% | - |
| 20.11.2020 | 2,88 | 3,05 | 2,87 | 3,04 | 5,57% | - |
| 19.11.2020 | 2,88 | 2,92 | 2,87 | 2,88 | 0,52% | - |
| 18.11.2020 | 2,91 | 2,92 | 2,85 | 2,86 | 0,88% | - |
| 17.11.2020 | 2,83 | 2,84 | 2,83 | 2,84 | 3,28% | - |
| 16.11.2020 | 2,76 | 2,77 | 2,71 | 2,75 | -0,18% | - |
| 13.11.2020 | 2,73 | 2,77 | 2,71 | 2,75 | 0,92% | - |
| 12.11.2020 | 2,81 | 2,83 | 2,66 | 2,73 | -5,05% | - |
| 11.11.2020 | 2,86 | 2,87 | 2,86 | 2,87 | 14,57% | - |
| 10.11.2020 | 2,52 | 2,57 | 2,51 | 2,51 | 0,40% | - |
| 09.11.2020 | 2,58 | 2,59 | 2,50 | 2,50 | 0,40% | - |
| 06.11.2020 | 3,31 | 3,31 | 2,48 | 2,49 | -0,40% | - |
| 05.11.2020 | 2,48 | 2,53 | 2,48 | 2,50 | -0,20% | - |
| 04.11.2020 | 2,50 | 2,55 | 2,50 | 2,50 | -0,20% | - |
| 03.11.2020 | 2,47 | 2,52 | 2,46 | 2,51 | 5,47% | - |
| 02.11.2020 | 2,52 | 2,54 | 2,37 | 2,38 | -5,19% | - |
| 30.10.2020 | 2,53 | 2,53 | 2,49 | 2,51 | -0,20% | - |
| 29.10.2020 | 2,40 | 2,52 | 2,39 | 2,51 | 6,58% | - |
| 28.10.2020 | 2,41 | 2,42 | 2,35 | 2,36 | -4,07% | - |
| 27.10.2020 | 2,48 | 2,50 | 2,46 | 2,46 | 0,20% | - |
| 26.10.2020 | 2,48 | 2,49 | 2,43 | 2,45 | -0,61% | - |
| 23.10.2020 | 2,44 | 2,48 | 2,43 | 2,47 | 0,41% | - |
| 22.10.2020 | 2,46 | 2,50 | 2,43 | 2,46 | 0,82% | - |
| 21.10.2020 | 2,49 | 2,54 | 2,44 | 2,44 | -1,22% | - |
| 20.10.2020 | 2,52 | 2,53 | 2,46 | 2,47 | -1,99% | - |
| 19.10.2020 | 2,58 | 2,59 | 2,51 | 2,52 | -1,95% | - |
| 16.10.2020 | 2,62 | 2,63 | 2,56 | 2,57 | -2,29% | - |
| 15.10.2020 | 2,55 | 2,63 | 2,54 | 2,63 | 1,74% | - |
| 14.10.2020 | 2,66 | 2,66 | 2,57 | 2,58 | -3,55% | - |
| 13.10.2020 | 2,66 | 2,69 | 0,00 | 2,68 | -0,93% | - |
| 12.10.2020 | 2,70 | 2,72 | 2,66 | 2,70 | -0,55% | - |
| 09.10.2020 | 2,71 | 2,73 | 2,69 | 2,72 | 0,74% | - |
| 08.10.2020 | 2,74 | 2,74 | 0,00 | 2,70 | 1,70% | - |
| 07.10.2020 | 2,57 | 2,66 | 2,54 | 2,65 | 3,31% | - |
| 06.10.2020 | 2,61 | 2,63 | 2,56 | 2,57 | -0,39% | - |
| 05.10.2020 | 2,57 | 2,58 | 2,57 | 2,58 | 2,79% | - |