Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,12 | 6,24 | 5,85 | 5,96 | -8,02% | 1.577.423,00 |
| 02.04.2025 | 6,12 | 6,57 | 6,08 | 6,48 | 4,85% | 1.167.607,00 |
| 01.04.2025 | 6,42 | 6,65 | 6,15 | 6,18 | -4,63% | 1.759.070,00 |
| 31.03.2025 | 6,50 | 6,55 | 6,25 | 6,48 | -3,28% | 1.474.142,00 |
| 28.03.2025 | 6,64 | 6,71 | 6,52 | 6,70 | 0,45% | 717.780,00 |
| 27.03.2025 | 6,59 | 6,76 | 6,40 | 6,67 | 1,21% | 1.230.295,00 |
| 26.03.2025 | 6,95 | 7,07 | 6,53 | 6,59 | -5,18% | 1.244.366,00 |
| 25.03.2025 | 7,15 | 7,22 | 6,89 | 6,95 | -3,47% | 1.746.177,00 |
| 24.03.2025 | 7,00 | 7,22 | 7,00 | 7,20 | 3,90% | 1.224.500,00 |
| 21.03.2025 | 6,81 | 7,00 | 6,72 | 6,93 | 0,87% | 2.903.813,00 |
| 20.03.2025 | 6,85 | 7,01 | 6,82 | 6,87 | -1,15% | 896.744,00 |
| 19.03.2025 | 6,93 | 7,13 | 6,85 | 6,95 | 0,29% | 979.195,00 |
| 18.03.2025 | 6,91 | 7,15 | 6,75 | 6,93 | -1,07% | 1.442.797,00 |
| 17.03.2025 | 7,16 | 7,26 | 6,95 | 7,01 | -2,03% | 1.283.952,00 |
| 14.03.2025 | 7,08 | 7,23 | 7,01 | 7,15 | 2,14% | 989.308,00 |
| 13.03.2025 | 7,28 | 7,38 | 6,96 | 7,00 | -4,44% | 1.117.157,00 |
| 12.03.2025 | 7,43 | 7,46 | 7,23 | 7,33 | -0,20% | 1.072.747,00 |
| 11.03.2025 | 7,37 | 7,45 | 6,96 | 7,34 | -0,41% | 1.586.030,00 |
| 10.03.2025 | 7,69 | 7,84 | 7,25 | 7,37 | -7,41% | 1.587.481,00 |
| 07.03.2025 | 8,01 | 8,22 | 7,94 | 7,96 | -1,36% | 839.152,00 |
| 06.03.2025 | 8,06 | 8,31 | 7,99 | 8,07 | -1,82% | 1.052.540,00 |
| 05.03.2025 | 8,26 | 8,51 | 8,11 | 8,22 | 0,24% | 1.331.654,00 |
| 04.03.2025 | 7,72 | 8,36 | 7,61 | 8,20 | 3,54% | 1.682.288,00 |
| 03.03.2025 | 8,19 | 8,37 | 7,76 | 7,92 | -5,60% | 1.238.396,00 |
| 28.02.2025 | 8,10 | 8,43 | 7,86 | 8,39 | 3,45% | 1.423.111,00 |
| 27.02.2025 | 9,55 | 9,84 | 8,07 | 8,11 | -11,85% | 2.164.402,00 |
| 26.02.2025 | 9,03 | 9,32 | 8,96 | 9,20 | 1,10% | 844.790,00 |
| 25.02.2025 | 9,51 | 9,64 | 8,91 | 9,10 | -3,91% | 1.195.663,00 |
| 24.02.2025 | 9,52 | 9,66 | 9,26 | 9,47 | -1,04% | 1.280.656,00 |
| 21.02.2025 | 9,90 | 9,93 | 9,51 | 9,57 | -2,35% | 712.706,00 |
| 20.02.2025 | 9,85 | 9,97 | 9,59 | 9,80 | -0,51% | 646.451,00 |
| 19.02.2025 | 9,60 | 9,97 | 9,60 | 9,85 | 1,70% | 655.687,00 |
| 18.02.2025 | 9,62 | 9,98 | 9,54 | 9,69 | 0,36% | 928.850,00 |
| 14.02.2025 | 9,58 | 10,01 | 9,58 | 9,65 | 0,73% | 862.834,00 |
| 13.02.2025 | 9,16 | 9,68 | 9,04 | 9,58 | 5,16% | 1.135.420,00 |
| 12.02.2025 | 8,91 | 9,14 | 8,84 | 9,11 | 0,44% | 991.477,00 |
| 11.02.2025 | 9,35 | 9,38 | 8,89 | 9,07 | -3,30% | 1.772.426,00 |
| 10.02.2025 | 10,01 | 10,09 | 9,27 | 9,38 | -4,67% | 1.498.150,00 |
| 07.02.2025 | 10,22 | 10,65 | 9,76 | 9,84 | -3,81% | 1.036.383,00 |
| 06.02.2025 | 10,15 | 10,67 | 9,97 | 10,23 | 1,79% | 1.615.957,00 |
| 05.02.2025 | 9,72 | 10,30 | 9,72 | 10,05 | 3,66% | 980.372,00 |
| 04.02.2025 | 10,00 | 10,22 | 9,63 | 9,70 | -2,86% | 1.181.920,00 |
| 03.02.2025 | 10,19 | 10,34 | 9,70 | 9,98 | -4,04% | 1.644.265,00 |
| 31.01.2025 | 10,31 | 10,64 | 10,14 | 10,40 | 0,87% | 1.023.719,00 |
| 30.01.2025 | 10,88 | 11,00 | 10,28 | 10,31 | -5,41% | 1.785.180,00 |
| 29.01.2025 | 10,59 | 11,00 | 10,27 | 10,90 | 2,93% | 1.574.062,00 |
| 28.01.2025 | 10,26 | 10,76 | 10,09 | 10,59 | 3,02% | 1.357.302,00 |
| 27.01.2025 | 10,41 | 11,02 | 10,12 | 10,28 | -3,29% | 1.726.867,00 |
| 24.01.2025 | 11,19 | 11,30 | 10,49 | 10,63 | -5,09% | 1.286.626,00 |
| 23.01.2025 | 10,48 | 11,39 | 10,31 | 11,20 | 6,36% | 1.981.969,00 |
| 22.01.2025 | 10,40 | 10,57 | 10,21 | 10,53 | 1,06% | 1.198.525,00 |
| 21.01.2025 | 10,29 | 10,58 | 10,01 | 10,42 | 3,07% | 1.402.256,00 |
| 17.01.2025 | 10,16 | 10,28 | 10,02 | 10,11 | 0,60% | 1.086.913,00 |
| 16.01.2025 | 10,49 | 10,61 | 9,92 | 10,05 | -4,29% | 1.346.246,00 |
| 15.01.2025 | 10,63 | 11,24 | 10,28 | 10,50 | 2,69% | 2.222.084,00 |
| 14.01.2025 | 10,43 | 10,95 | 9,92 | 10,23 | -2,80% | 1.962.617,00 |
| 13.01.2025 | 11,94 | 12,03 | 10,02 | 10,52 | -13,06% | 4.556.782,00 |
| 10.01.2025 | 12,69 | 13,74 | 12,02 | 12,10 | -3,04% | 6.462.407,00 |
| 08.01.2025 | 12,55 | 14,45 | 11,47 | 12,48 | 58,17% | 39.488.344,00 |
| 07.01.2025 | 7,93 | 8,19 | 7,83 | 7,89 | -0,75% | 1.777.300,00 |
| 06.01.2025 | 7,65 | 8,11 | 7,62 | 7,95 | 6,00% | 1.220.501,00 |
| 03.01.2025 | 7,31 | 7,57 | 7,23 | 7,50 | 3,16% | 655.787,00 |
| 02.01.2025 | 7,45 | 7,60 | 7,24 | 7,27 | -0,95% | 646.504,00 |
| 31.12.2024 | 7,40 | 7,56 | 7,22 | 7,34 | 0,14% | 719.795,00 |
| 30.12.2024 | 7,37 | 7,46 | 7,27 | 7,33 | -1,81% | 844.996,00 |
| 27.12.2024 | 7,37 | 7,64 | 7,33 | 7,47 | 0,88% | 936.600,00 |
| 26.12.2024 | 7,27 | 7,43 | 7,17 | 7,40 | 0,27% | 788.104,00 |
| 24.12.2024 | 7,35 | 7,45 | 7,15 | 7,38 | 0,54% | 413.977,00 |
| 23.12.2024 | 7,39 | 7,52 | 7,26 | 7,34 | 0,00% | 771.107,00 |
| 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 |