Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 10,52 | 10,61 | 10,03 | 10,14 | -3,43% | 697.073,00 |
| 29.07.2024 | 10,73 | 10,85 | 10,38 | 10,50 | -1,87% | 662.743,00 |
| 26.07.2024 | 10,90 | 11,00 | 10,58 | 10,70 | 0,38% | 608.690,00 |
| 25.07.2024 | 10,17 | 10,88 | 10,09 | 10,66 | 5,54% | 771.417,00 |
| 24.07.2024 | 10,06 | 10,47 | 10,03 | 10,10 | -0,98% | 684.999,00 |
| 23.07.2024 | 10,10 | 10,33 | 9,92 | 10,20 | 0,49% | 602.028,00 |
| 22.07.2024 | 10,14 | 10,33 | 9,71 | 10,15 | 1,20% | 721.009,00 |
| 19.07.2024 | 10,22 | 10,43 | 9,98 | 10,03 | -1,86% | 856.694,00 |
| 18.07.2024 | 10,20 | 10,41 | 10,06 | 10,22 | -0,49% | 1.177.932,00 |
| 17.07.2024 | 10,10 | 10,56 | 9,98 | 10,27 | 0,39% | 1.056.851,00 |
| 16.07.2024 | 9,72 | 10,25 | 9,66 | 10,23 | 6,90% | 1.209.233,00 |
| 15.07.2024 | 9,40 | 9,65 | 9,31 | 9,57 | 2,13% | 737.186,00 |
| 12.07.2024 | 9,33 | 9,64 | 9,21 | 9,37 | 2,29% | 1.123.716,00 |
| 11.07.2024 | 8,65 | 9,36 | 8,52 | 9,16 | 9,44% | 1.342.772,00 |
| 10.07.2024 | 8,39 | 8,42 | 8,25 | 8,37 | 0,00% | 863.671,00 |
| 09.07.2024 | 8,44 | 8,51 | 8,25 | 8,37 | -0,71% | 839.996,00 |
| 08.07.2024 | 8,60 | 8,60 | 8,26 | 8,43 | -1,17% | 973.110,00 |
| 05.07.2024 | 8,76 | 8,76 | 8,40 | 8,53 | -2,63% | 614.724,00 |
| 03.07.2024 | 8,92 | 9,03 | 8,74 | 8,76 | -1,02% | 295.130,00 |
| 02.07.2024 | 9,08 | 9,09 | 8,76 | 8,85 | -2,75% | 974.565,00 |
| 01.07.2024 | 8,81 | 9,14 | 8,81 | 9,10 | 2,25% | 588.058,00 |
| 28.06.2024 | 8,92 | 8,97 | 8,76 | 8,90 | 0,34% | 2.361.630,00 |
| 27.06.2024 | 9,05 | 9,14 | 8,84 | 8,87 | -2,53% | 811.276,00 |
| 26.06.2024 | 9,34 | 9,41 | 9,01 | 9,10 | -1,30% | 1.395.180,00 |
| 25.06.2024 | 9,13 | 9,27 | 8,96 | 9,22 | 0,66% | 1.050.330,00 |
| 24.06.2024 | 9,18 | 9,39 | 8,95 | 9,16 | 0,22% | 1.175.478,00 |
| 21.06.2024 | 8,97 | 9,18 | 8,82 | 9,14 | 2,12% | 6.789.242,00 |
| 20.06.2024 | 8,93 | 9,07 | 8,68 | 8,95 | 0,00% | 1.120.302,00 |
| 18.06.2024 | 9,10 | 9,15 | 8,91 | 8,95 | -2,51% | 1.017.910,00 |
| 17.06.2024 | 9,69 | 9,75 | 9,00 | 9,18 | -5,85% | 2.534.709,00 |
| 14.06.2024 | 10,13 | 10,27 | 9,62 | 9,75 | -5,89% | 1.383.950,00 |
| 13.06.2024 | 10,44 | 10,44 | 10,08 | 10,36 | -1,15% | 1.210.283,00 |
| 12.06.2024 | 11,02 | 11,23 | 10,34 | 10,48 | -1,36% | 1.438.314,00 |
| 11.06.2024 | 11,12 | 11,12 | 10,61 | 10,63 | -5,22% | 1.412.262,00 |
| 10.06.2024 | 10,91 | 11,22 | 10,49 | 11,21 | -0,18% | 1.134.468,00 |
| 07.06.2024 | 11,76 | 11,83 | 11,02 | 11,23 | -6,26% | 2.231.201,00 |
| 06.06.2024 | 12,89 | 12,89 | 11,90 | 11,98 | -5,37% | 1.702.938,00 |
| 05.06.2024 | 12,18 | 13,09 | 12,00 | 12,66 | 19,66% | 3.486.411,00 |
| 04.06.2024 | 10,64 | 11,27 | 10,46 | 10,58 | -0,47% | 746.964,00 |
| 03.06.2024 | 10,57 | 11,26 | 10,38 | 10,63 | 3,51% | 982.795,00 |
| 31.05.2024 | 10,41 | 10,58 | 10,19 | 10,27 | -1,15% | 971.027,00 |
| 30.05.2024 | 10,23 | 10,44 | 9,95 | 10,39 | 2,87% | 924.219,00 |
| 29.05.2024 | 10,50 | 10,56 | 10,09 | 10,10 | -5,87% | 735.818,00 |
| 28.05.2024 | 10,60 | 10,88 | 10,60 | 10,73 | 1,71% | 767.615,00 |