Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,34 | 7,56 | 7,23 | 7,34 | -0,41% | 3.745.691,00 |
| 19.12.2024 | 7,24 | 7,47 | 7,04 | 7,37 | 3,00% | 1.101.318,00 |
| 18.12.2024 | 7,42 | 7,62 | 7,03 | 7,16 | -2,65% | 1.044.957,00 |
| 17.12.2024 | 7,48 | 7,57 | 7,25 | 7,35 | -2,78% | 1.148.856,00 |
| 16.12.2024 | 7,42 | 7,83 | 7,32 | 7,56 | 1,48% | 1.098.484,00 |
| 13.12.2024 | 7,45 | 7,57 | 7,28 | 7,45 | 0,27% | 1.430.086,00 |
| 12.12.2024 | 7,70 | 7,76 | 7,34 | 7,43 | -4,99% | 1.523.354,00 |
| 11.12.2024 | 8,09 | 8,11 | 7,76 | 7,82 | -3,34% | 698.683,00 |
| 10.12.2024 | 8,70 | 8,80 | 8,08 | 8,09 | -7,22% | 1.008.853,00 |
| 09.12.2024 | 8,41 | 8,77 | 8,21 | 8,72 | 4,43% | 853.935,00 |
| 06.12.2024 | 7,95 | 8,52 | 7,90 | 8,35 | 4,77% | 1.553.652,00 |
| 05.12.2024 | 8,30 | 8,39 | 7,96 | 7,97 | -4,84% | 1.712.237,00 |
| 04.12.2024 | 9,21 | 9,21 | 8,25 | 8,38 | -8,97% | 3.137.487,00 |
| 03.12.2024 | 10,00 | 10,00 | 8,95 | 9,20 | 12,88% | 4.080.799,00 |
| 02.12.2024 | 7,93 | 8,37 | 7,92 | 8,15 | 2,39% | 1.483.914,00 |
| 29.11.2024 | 7,86 | 8,00 | 7,66 | 7,96 | 1,27% | 439.261,00 |
| 27.11.2024 | 7,63 | 8,26 | 7,63 | 7,86 | 3,15% | 1.117.507,00 |
| 26.11.2024 | 7,38 | 7,66 | 7,23 | 7,62 | 2,42% | 836.576,00 |
| 25.11.2024 | 7,21 | 7,59 | 7,21 | 7,44 | 4,49% | 1.338.192,00 |
| 22.11.2024 | 7,00 | 7,27 | 6,88 | 7,12 | 5,64% | 891.751,00 |
| 20.11.2024 | 6,86 | 7,03 | 6,62 | 6,74 | -2,74% | 1.473.720,00 |
| 19.11.2024 | 7,09 | 7,37 | 6,86 | 6,93 | -1,42% | 2.295.348,00 |
| 18.11.2024 | 8,01 | 8,02 | 7,00 | 7,03 | -12,23% | 2.251.388,00 |
| 15.11.2024 | 8,70 | 8,71 | 7,86 | 8,01 | -7,29% | 1.480.726,00 |
| 14.11.2024 | 8,92 | 9,10 | 8,63 | 8,64 | -3,79% | 766.274,00 |
| 13.11.2024 | 9,35 | 9,43 | 8,96 | 8,98 | -2,92% | 697.166,00 |
| 12.11.2024 | 9,75 | 9,75 | 9,16 | 9,25 | -6,28% | 1.087.867,00 |
| 11.11.2024 | 9,73 | 10,13 | 9,61 | 9,87 | 2,81% | 817.386,00 |
| 08.11.2024 | 9,70 | 9,81 | 9,48 | 9,60 | -1,74% | 940.693,00 |
| 07.11.2024 | 10,04 | 10,30 | 9,75 | 9,77 | -3,93% | 902.277,00 |
| 06.11.2024 | 9,80 | 10,44 | 9,52 | 10,17 | 5,50% | 2.141.063,00 |
| 05.11.2024 | 9,33 | 9,65 | 9,20 | 9,64 | 2,88% | 1.111.845,00 |
| 04.11.2024 | 9,26 | 9,51 | 9,03 | 9,37 | 1,19% | 1.548.422,00 |
| 01.11.2024 | 7,14 | 9,74 | 7,12 | 9,26 | 23,63% | 7.288.833,00 |
| 31.10.2024 | 7,65 | 7,66 | 7,45 | 7,49 | -1,45% | 1.273.709,00 |
| 30.10.2024 | 7,55 | 7,82 | 7,53 | 7,60 | -0,13% | 802.362,00 |
| 29.10.2024 | 7,75 | 7,78 | 7,56 | 7,61 | -1,81% | 782.124,00 |
| 28.10.2024 | 7,57 | 7,92 | 7,50 | 7,75 | 3,61% | 1.904.112,00 |
| 25.10.2024 | 7,36 | 7,76 | 7,36 | 7,48 | 1,77% | 1.110.804,00 |
| 24.10.2024 | 7,52 | 7,53 | 7,24 | 7,35 | -2,26% | 732.614,00 |
| 23.10.2024 | 7,59 | 7,68 | 7,50 | 7,52 | -1,18% | 851.541,00 |
| 22.10.2024 | 7,62 | 7,69 | 7,48 | 7,61 | -0,52% | 623.284,00 |
| 21.10.2024 | 7,62 | 7,76 | 7,57 | 7,65 | 0,26% | 747.332,00 |
| 18.10.2024 | 7,75 | 7,80 | 7,56 | 7,63 | -1,17% | 451.390,00 |
| 17.10.2024 | 7,87 | 7,90 | 7,70 | 7,72 | -1,91% | 741.690,00 |
| 16.10.2024 | 7,76 | 7,94 | 7,66 | 7,87 | 1,55% | 817.691,00 |
| 15.10.2024 | 7,60 | 7,79 | 7,54 | 7,75 | 1,04% | 754.435,00 |
| 14.10.2024 | 7,54 | 7,77 | 7,54 | 7,67 | 1,05% | 545.295,00 |
| 11.10.2024 | 7,34 | 7,64 | 7,31 | 7,59 | 3,41% | 689.067,00 |
| 10.10.2024 | 7,24 | 7,44 | 7,20 | 7,34 | 0,14% | 589.834,00 |
| 09.10.2024 | 7,30 | 7,42 | 7,20 | 7,33 | 0,14% | 523.237,00 |
| 08.10.2024 | 7,41 | 7,44 | 7,26 | 7,32 | -1,08% | 564.494,00 |
| 07.10.2024 | 7,65 | 7,79 | 7,29 | 7,40 | -4,39% | 530.475,00 |
| 04.10.2024 | 7,44 | 7,76 | 7,39 | 7,74 | 5,59% | 836.339,00 |
| 03.10.2024 | 7,59 | 7,66 | 7,32 | 7,33 | -4,56% | 661.322,00 |
| 02.10.2024 | 7,52 | 7,79 | 7,33 | 7,68 | 1,59% | 695.045,00 |
| 01.10.2024 | 7,44 | 7,57 | 7,12 | 7,56 | 0,93% | 1.087.593,00 |
| 30.09.2024 | 7,45 | 7,77 | 7,41 | 7,49 | -0,53% | 553.901,00 |
| 27.09.2024 | 7,42 | 7,61 | 7,40 | 7,53 | 3,15% | 1.631.897,00 |
| 26.09.2024 | 7,34 | 7,38 | 7,21 | 7,30 | 0,55% | 625.763,00 |
| 25.09.2024 | 7,49 | 7,58 | 7,23 | 7,26 | -3,71% | 762.540,00 |
| 24.09.2024 | 7,62 | 7,64 | 7,42 | 7,54 | -0,79% | 761.335,00 |
| 23.09.2024 | 7,79 | 7,84 | 7,54 | 7,60 | -2,06% | 713.189,00 |
| 20.09.2024 | 7,91 | 7,91 | 7,76 | 7,76 | -2,27% | 2.048.155,00 |
| 19.09.2024 | 8,02 | 8,14 | 7,83 | 7,94 | 1,79% | 593.077,00 |
| 18.09.2024 | 7,94 | 8,13 | 7,79 | 7,80 | -1,64% | 844.804,00 |
| 17.09.2024 | 7,97 | 8,15 | 7,87 | 7,93 | 0,76% | 635.548,00 |
| 16.09.2024 | 8,17 | 8,17 | 7,85 | 7,87 | -2,96% | 1.125.679,00 |
| 13.09.2024 | 7,92 | 8,16 | 7,92 | 8,11 | 3,18% | 674.298,00 |
| 12.09.2024 | 7,83 | 7,92 | 7,58 | 7,86 | 0,38% | 848.271,00 |
| 11.09.2024 | 7,92 | 7,93 | 7,73 | 7,83 | -1,88% | 526.175,00 |
| 10.09.2024 | 7,99 | 8,07 | 7,79 | 7,98 | 2,05% | 781.801,00 |
| 09.09.2024 | 7,71 | 7,98 | 7,41 | 7,82 | 0,77% | 1.106.516,00 |
| 06.09.2024 | 7,65 | 7,82 | 7,60 | 7,76 | 1,44% | 742.479,00 |
| 05.09.2024 | 7,65 | 7,76 | 7,52 | 7,65 | 0,66% | 598.614,00 |
| 04.09.2024 | 7,78 | 7,80 | 7,59 | 7,60 | -2,31% | 539.919,00 |
| 03.09.2024 | 8,15 | 8,35 | 7,77 | 7,78 | -5,81% | 683.145,00 |
| 30.08.2024 | 8,30 | 8,44 | 8,16 | 8,26 | -0,48% | 556.055,00 |
| 29.08.2024 | 8,42 | 8,58 | 8,19 | 8,30 | 0,36% | 503.615,00 |
| 28.08.2024 | 8,27 | 8,39 | 8,13 | 8,27 | -0,96% | 389.872,00 |
| 27.08.2024 | 8,54 | 8,71 | 8,26 | 8,35 | -3,13% | 419.223,00 |
| 26.08.2024 | 8,82 | 8,85 | 8,54 | 8,62 | -1,71% | 496.398,00 |
| 23.08.2024 | 8,35 | 8,77 | 8,35 | 8,77 | 5,41% | 755.295,00 |
| 22.08.2024 | 8,64 | 8,70 | 8,31 | 8,32 | -4,04% | 682.036,00 |
| 21.08.2024 | 8,90 | 8,97 | 8,45 | 8,67 | -1,59% | 638.036,00 |
| 20.08.2024 | 8,83 | 8,89 | 8,61 | 8,81 | 0,46% | 463.153,00 |
| 19.08.2024 | 8,56 | 8,78 | 8,53 | 8,77 | 1,74% | 645.088,00 |
| 16.08.2024 | 8,60 | 8,70 | 8,47 | 8,62 | -0,46% | 555.445,00 |
| 15.08.2024 | 8,67 | 8,81 | 8,54 | 8,66 | 3,10% | 730.349,00 |
| 14.08.2024 | 8,53 | 8,62 | 8,26 | 8,40 | -1,18% | 544.205,00 |
| 13.08.2024 | 8,55 | 8,62 | 8,40 | 8,50 | 0,35% | 622.188,00 |
| 12.08.2024 | 8,72 | 8,75 | 8,42 | 8,47 | -2,76% | 981.109,00 |
| 09.08.2024 | 8,61 | 8,82 | 8,50 | 8,71 | 1,04% | 969.338,00 |
| 08.08.2024 | 8,30 | 8,66 | 8,22 | 8,62 | 3,73% | 717.507,00 |
| 07.08.2024 | 8,83 | 8,83 | 8,26 | 8,31 | -3,37% | 1.128.446,00 |
| 06.08.2024 | 8,75 | 8,89 | 8,47 | 8,60 | -0,58% | 908.413,00 |
| 05.08.2024 | 8,51 | 8,79 | 8,42 | 8,65 | -6,08% | 1.054.918,00 |
| 02.08.2024 | 9,38 | 9,44 | 9,02 | 9,21 | -5,34% | 1.132.687,00 |
| 01.08.2024 | 10,00 | 10,10 | 9,61 | 9,73 | -4,23% | 1.163.788,00 |
| 31.07.2024 | 10,18 | 10,55 | 9,89 | 10,16 | 0,20% | 753.141,00 |