Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,78 | 9,40 | 8,65 | 9,06 | 0,44% | 1.727.274,00 |
| 01.04.2026 | 9,10 | 9,24 | 8,87 | 9,02 | 0,67% | 2.087.214,00 |
| 31.03.2026 | 8,65 | 9,06 | 8,64 | 8,96 | 5,91% | 1.995.339,00 |
| 30.03.2026 | 8,40 | 8,47 | 8,26 | 8,46 | 0,71% | 1.487.823,00 |
| 27.03.2026 | 8,91 | 8,99 | 8,39 | 8,40 | -6,25% | 1.459.176,00 |
| 26.03.2026 | 8,90 | 9,18 | 8,86 | 8,96 | -0,33% | 2.030.404,00 |
| 25.03.2026 | 8,76 | 9,39 | 8,65 | 8,99 | 4,90% | 2.440.648,00 |
| 24.03.2026 | 8,75 | 8,77 | 8,51 | 8,57 | -3,05% | 1.889.388,00 |
| 23.03.2026 | 9,12 | 9,25 | 8,80 | 8,84 | -2,86% | 2.039.523,00 |
| 20.03.2026 | 9,35 | 9,48 | 9,05 | 9,10 | -2,99% | 3.933.109,00 |
| 19.03.2026 | 9,18 | 9,55 | 9,08 | 9,38 | 0,64% | 1.969.323,00 |
| 18.03.2026 | 9,47 | 9,49 | 8,99 | 9,32 | -1,69% | 2.827.704,00 |
| 17.03.2026 | 9,69 | 9,76 | 9,44 | 9,48 | -2,02% | 2.262.189,00 |
| 16.03.2026 | 9,29 | 9,85 | 9,28 | 9,68 | 4,48% | 2.201.237,00 |
| 13.03.2026 | 9,61 | 9,73 | 9,12 | 9,26 | -2,32% | 2.612.537,00 |
| 12.03.2026 | 9,76 | 9,76 | 9,31 | 9,48 | -3,46% | 3.784.269,00 |
| 11.03.2026 | 9,86 | 10,29 | 9,67 | 9,82 | -0,61% | 3.825.789,00 |
| 10.03.2026 | 9,92 | 10,00 | 9,62 | 9,88 | 0,82% | 3.210.302,00 |
| 09.03.2026 | 9,44 | 10,05 | 9,36 | 9,80 | 2,62% | 3.301.353,00 |
| 06.03.2026 | 8,90 | 9,62 | 8,67 | 9,55 | 4,95% | 3.967.825,00 |
| 05.03.2026 | 9,35 | 9,57 | 9,07 | 9,10 | -4,81% | 2.457.742,00 |
| 04.03.2026 | 9,20 | 9,81 | 9,04 | 9,56 | 7,30% | 4.441.153,00 |
| 03.03.2026 | 9,05 | 9,17 | 8,75 | 8,91 | -4,60% | 4.564.692,00 |
| 02.03.2026 | 8,85 | 10,09 | 8,82 | 9,34 | 2,75% | 10.538.375,00 |
| 27.02.2026 | 9,29 | 9,50 | 8,89 | 9,09 | -2,47% | 5.329.479,00 |
| 26.02.2026 | 8,91 | 9,47 | 8,71 | 9,32 | -6,80% | 21.134.427,00 |
| 25.02.2026 | 9,82 | 10,94 | 9,76 | 10,00 | 5,37% | 10.145.939,00 |
| 24.02.2026 | 9,84 | 10,29 | 8,95 | 9,49 | 27,73% | 37.898.114,00 |
| 23.02.2026 | 7,54 | 7,79 | 7,26 | 7,43 | -1,72% | 2.975.623,00 |
| 20.02.2026 | 7,68 | 7,81 | 7,51 | 7,56 | -3,32% | 1.065.590,00 |
| 19.02.2026 | 7,74 | 7,87 | 7,50 | 7,82 | -0,13% | 1.773.511,00 |
| 18.02.2026 | 7,45 | 7,89 | 7,40 | 7,83 | 4,40% | 1.766.715,00 |
| 17.02.2026 | 7,56 | 7,82 | 7,40 | 7,50 | 0,40% | 1.416.802,00 |
| 13.02.2026 | 7,79 | 7,89 | 7,38 | 7,47 | -3,11% | 1.285.546,00 |
| 12.02.2026 | 7,41 | 7,72 | 7,10 | 7,71 | 3,91% | 1.594.489,00 |
| 11.02.2026 | 7,49 | 7,54 | 7,08 | 7,42 | -1,20% | 1.383.050,00 |
| 10.02.2026 | 7,25 | 7,67 | 7,16 | 7,51 | 3,16% | 1.837.540,00 |
| 09.02.2026 | 7,19 | 7,28 | 7,01 | 7,28 | 1,25% | 1.181.715,00 |
| 06.02.2026 | 7,06 | 7,40 | 7,04 | 7,19 | 3,90% | 1.864.842,00 |
| 05.02.2026 | 7,35 | 7,50 | 6,86 | 6,92 | -7,73% | 1.268.363,00 |
| 04.02.2026 | 7,64 | 7,68 | 7,09 | 7,50 | -2,34% | 1.853.995,00 |
| 03.02.2026 | 7,71 | 7,97 | 7,46 | 7,68 | -0,39% | 1.041.506,00 |
| 02.02.2026 | 7,33 | 7,83 | 7,25 | 7,71 | 3,63% | 1.475.270,00 |
| 30.01.2026 | 7,74 | 7,89 | 7,41 | 7,44 | -4,37% | 1.904.468,00 |
| 29.01.2026 | 7,51 | 7,80 | 7,50 | 7,78 | 2,77% | 1.142.746,00 |
| 28.01.2026 | 7,68 | 7,81 | 7,39 | 7,57 | -1,56% | 2.115.045,00 |
| 27.01.2026 | 7,45 | 7,80 | 7,42 | 7,69 | 3,22% | 1.150.696,00 |
| 26.01.2026 | 7,43 | 7,57 | 7,12 | 7,45 | -1,46% | 1.596.599,00 |
| 23.01.2026 | 7,45 | 7,75 | 7,24 | 7,56 | 2,16% | 3.480.295,00 |
| 22.01.2026 | 6,99 | 7,57 | 6,99 | 7,40 | 6,63% | 2.801.480,00 |
| 21.01.2026 | 5,99 | 6,98 | 5,97 | 6,94 | 15,67% | 3.048.752,00 |
| 20.01.2026 | 5,91 | 6,15 | 5,80 | 6,00 | -0,99% | 1.692.264,00 |
| 16.01.2026 | 6,22 | 6,25 | 6,03 | 6,06 | -2,26% | 1.672.416,00 |
| 15.01.2026 | 6,81 | 6,89 | 6,18 | 6,20 | -9,09% | 2.047.809,00 |
| 14.01.2026 | 6,31 | 6,90 | 6,29 | 6,82 | 8,08% | 2.903.703,00 |
| 13.01.2026 | 5,90 | 6,40 | 5,84 | 6,31 | 6,59% | 2.397.954,00 |
| 12.01.2026 | 5,89 | 5,95 | 5,69 | 5,92 | 1,20% | 1.435.220,00 |
| 09.01.2026 | 6,01 | 6,09 | 5,80 | 5,85 | -1,68% | 1.317.026,00 |
| 08.01.2026 | 6,05 | 6,12 | 5,87 | 5,95 | -3,41% | 1.433.660,00 |
| 07.01.2026 | 6,03 | 6,30 | 5,93 | 6,16 | 3,36% | 1.995.613,00 |
| 06.01.2026 | 5,79 | 6,07 | 5,69 | 5,96 | 2,94% | 2.373.550,00 |
| 05.01.2026 | 5,94 | 6,02 | 5,55 | 5,79 | -2,53% | 1.976.813,00 |
| 02.01.2026 | 6,03 | 6,10 | 5,84 | 5,94 | -1,49% | 1.224.449,00 |
| 31.12.2025 | 5,82 | 6,07 | 5,78 | 6,03 | 3,25% | 1.499.724,00 |
| 30.12.2025 | 5,94 | 6,12 | 5,76 | 5,84 | -2,34% | 1.015.469,00 |
| 29.12.2025 | 5,92 | 6,00 | 5,88 | 5,98 | -0,33% | 1.114.566,00 |
| 26.12.2025 | 6,06 | 6,09 | 5,89 | 6,00 | -1,80% | 1.212.277,00 |
| 24.12.2025 | 6,01 | 6,16 | 5,92 | 6,11 | 2,00% | 771.739,00 |
| 23.12.2025 | 6,00 | 6,06 | 5,85 | 5,99 | -0,33% | 1.299.364,00 |
| 22.12.2025 | 5,79 | 6,11 | 5,75 | 6,01 | 4,34% | 2.052.717,00 |
| 19.12.2025 | 5,97 | 6,06 | 5,73 | 5,76 | -2,87% | 5.157.102,00 |
| 18.12.2025 | 6,20 | 6,33 | 5,92 | 5,93 | -3,42% | 2.099.969,00 |
| 17.12.2025 | 6,53 | 6,75 | 6,00 | 6,14 | -5,25% | 2.841.637,00 |
| 16.12.2025 | 6,68 | 6,70 | 6,36 | 6,48 | -3,57% | 1.600.426,00 |
| 15.12.2025 | 6,77 | 6,97 | 6,69 | 6,72 | 0,45% | 1.267.061,00 |
| 12.12.2025 | 6,65 | 6,85 | 6,59 | 6,69 | 0,90% | 1.212.093,00 |
| 11.12.2025 | 6,55 | 6,83 | 6,50 | 6,63 | 1,22% | 1.510.364,00 |
| 10.12.2025 | 6,69 | 6,89 | 6,49 | 6,55 | -1,65% | 1.778.858,00 |
| 09.12.2025 | 6,51 | 6,88 | 6,51 | 6,66 | 1,22% | 1.515.573,00 |
| 08.12.2025 | 6,90 | 7,06 | 6,50 | 6,58 | 1,23% | 1.918.256,00 |
| 05.12.2025 | 6,80 | 6,83 | 6,21 | 6,50 | -4,13% | 1.870.764,00 |
| 04.12.2025 | 6,17 | 6,93 | 6,11 | 6,78 | 8,13% | 3.524.567,00 |
| 03.12.2025 | 5,64 | 6,29 | 5,60 | 6,27 | 11,37% | 2.391.446,00 |
| 02.12.2025 | 5,80 | 5,95 | 5,45 | 5,63 | -7,25% | 2.268.272,00 |
| 01.12.2025 | 6,22 | 6,29 | 5,86 | 6,07 | -5,45% | 2.720.502,00 |
| 28.11.2025 | 6,41 | 6,54 | 6,33 | 6,42 | 0,47% | 813.271,00 |
| 26.11.2025 | 6,35 | 6,50 | 6,25 | 6,39 | -0,78% | 1.892.359,00 |
| 25.11.2025 | 6,28 | 6,61 | 6,12 | 6,44 | 5,23% | 2.646.588,00 |
| 24.11.2025 | 5,76 | 6,31 | 5,68 | 6,12 | 7,75% | 2.712.296,00 |
| 21.11.2025 | 5,56 | 5,79 | 5,47 | 5,68 | 2,16% | 967.040,00 |
| 20.11.2025 | 5,56 | 5,75 | 5,47 | 5,56 | 2,21% | 1.784.343,00 |
| 19.11.2025 | 5,46 | 5,57 | 5,32 | 5,44 | -1,09% | 1.571.477,00 |
| 18.11.2025 | 5,39 | 5,60 | 5,36 | 5,50 | 0,18% | 1.063.271,00 |
| 17.11.2025 | 5,56 | 5,70 | 5,45 | 5,49 | -2,49% | 1.084.325,00 |
| 14.11.2025 | 5,36 | 5,86 | 5,36 | 5,63 | 2,93% | 1.259.609,00 |
| 13.11.2025 | 5,65 | 5,70 | 5,43 | 5,47 | -4,20% | 1.126.466,00 |
| 12.11.2025 | 5,70 | 5,84 | 5,67 | 5,71 | 0,00% | 1.319.053,00 |
| 11.11.2025 | 5,35 | 5,74 | 5,33 | 5,71 | 6,33% | 1.187.355,00 |
| 10.11.2025 | 5,30 | 5,42 | 5,22 | 5,37 | 4,68% | 1.570.414,00 |
| 07.11.2025 | 5,11 | 5,16 | 4,82 | 5,13 | 0,20% | 1.693.266,00 |