4,930$
-5,01%
Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 5,09 | 5,09 | 4,72 | 4,94 | -4,82% | 2.411.264,00 |
| 29.05.2025 | 4,90 | 5,24 | 4,77 | 5,19 | 9,03% | 1.894.142,00 |
| 28.05.2025 | 4,71 | 4,77 | 4,63 | 4,76 | 2,15% | 1.215.687,00 |
| 27.05.2025 | 4,57 | 4,67 | 4,44 | 4,66 | 3,56% | 1.482.399,00 |
| 23.05.2025 | 4,47 | 4,61 | 4,37 | 4,50 | -2,39% | 1.385.911,00 |
| 22.05.2025 | 4,45 | 4,64 | 4,38 | 4,61 | 2,22% | 1.291.014,00 |
| 21.05.2025 | 4,64 | 4,74 | 4,41 | 4,51 | -4,65% | 1.508.192,00 |
| 20.05.2025 | 4,63 | 4,85 | 4,52 | 4,73 | 1,94% | 1.509.893,00 |
| 19.05.2025 | 4,50 | 4,74 | 4,48 | 4,64 | 0,87% | 1.402.299,00 |
| 16.05.2025 | 4,55 | 4,62 | 4,50 | 4,60 | 0,99% | 1.315.001,00 |
| 15.05.2025 | 4,45 | 4,56 | 4,32 | 4,56 | 1,22% | 1.230.354,00 |
| 14.05.2025 | 4,70 | 4,72 | 4,35 | 4,50 | -4,26% | 2.507.171,00 |
| 13.05.2025 | 5,32 | 5,39 | 4,69 | 4,70 | -11,32% | 2.549.640,00 |
| 12.05.2025 | 5,17 | 5,57 | 5,17 | 5,30 | 4,23% | 2.531.379,00 |
| 09.05.2025 | 5,41 | 5,45 | 5,08 | 5,09 | -6,01% | 1.217.259,00 |
| 08.05.2025 | 5,43 | 5,47 | 5,04 | 5,41 | -3,57% | 1.843.246,00 |
| 07.05.2025 | 5,63 | 5,72 | 5,54 | 5,61 | -0,36% | 1.255.655,00 |
| 06.05.2025 | 6,04 | 6,04 | 5,62 | 5,63 | -8,46% | 1.880.947,00 |
| 05.05.2025 | 6,13 | 6,29 | 5,99 | 6,15 | -0,16% | 909.570,00 |
| 02.05.2025 | 6,20 | 6,24 | 6,03 | 6,16 | 1,32% | 905.529,00 |
| 01.05.2025 | 6,12 | 6,21 | 5,93 | 6,08 | -0,49% | 903.885,00 |
| 30.04.2025 | 5,89 | 6,17 | 5,83 | 6,11 | 2,17% | 919.849,00 |
| 29.04.2025 | 6,07 | 6,08 | 5,93 | 5,98 | -1,97% | 770.016,00 |
| 28.04.2025 | 6,12 | 6,30 | 5,97 | 6,10 | -0,33% | 1.001.622,00 |
| 25.04.2025 | 6,22 | 6,26 | 6,01 | 6,12 | -2,70% | 876.617,00 |
| 24.04.2025 | 5,92 | 6,30 | 5,85 | 6,29 | 5,54% | 1.003.285,00 |
| 23.04.2025 | 6,06 | 6,22 | 5,93 | 5,96 | 2,76% | 1.126.101,00 |
| 22.04.2025 | 5,67 | 5,84 | 5,56 | 5,80 | 3,39% | 939.839,00 |
| 21.04.2025 | 5,43 | 5,86 | 5,38 | 5,61 | 2,00% | 1.097.796,00 |
| 17.04.2025 | 5,40 | 5,53 | 5,34 | 5,50 | 1,20% | 713.358,00 |
| 16.04.2025 | 5,53 | 5,56 | 5,32 | 5,44 | -3,29% | 765.953,00 |
| 15.04.2025 | 5,50 | 5,73 | 5,50 | 5,62 | 0,90% | 720.783,00 |
| 14.04.2025 | 5,65 | 5,69 | 5,39 | 5,57 | 0,72% | 694.197,00 |
| 11.04.2025 | 5,29 | 5,55 | 5,23 | 5,53 | 4,73% | 1.216.217,00 |
| 10.04.2025 | 5,50 | 5,54 | 5,08 | 5,28 | -7,69% | 1.141.980,00 |
| 09.04.2025 | 5,05 | 6,02 | 4,95 | 5,72 | 9,89% | 2.530.609,00 |
| 08.04.2025 | 5,69 | 5,82 | 5,09 | 5,21 | -5,71% | 1.163.903,00 |
| 07.04.2025 | 5,22 | 5,86 | 5,13 | 5,52 | -1,08% | 1.646.439,00 |
| 04.04.2025 | 5,81 | 5,85 | 5,49 | 5,58 | -6,45% | 1.901.517,00 |
| 03.04.2025 | 6,12 | 6,24 | 5,85 | 5,97 | -7,95% | 1.575.989,00 |
| 02.04.2025 | 6,12 | 6,57 | 6,08 | 6,48 | 4,85% | 1.167.168,00 |
| 01.04.2025 | 6,42 | 6,65 | 6,15 | 6,18 | -4,63% | 1.757.622,00 |
| 31.03.2025 | 6,50 | 6,55 | 6,25 | 6,48 | -3,28% | 1.473.788,00 |
| 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% | 1.229.533,00 |
| 26.03.2025 | 6,95 | 7,07 | 6,53 | 6,59 | -5,18% | 1.242.107,00 |
| 25.03.2025 | 7,15 | 7,22 | 6,89 | 6,95 | -3,47% | 1.743.132,00 |
| 24.03.2025 | 7,00 | 7,22 | 7,00 | 7,20 | 3,90% | 1.224.458,00 |
| 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% | 896.041,00 |
| 19.03.2025 | 6,93 | 7,13 | 6,85 | 6,95 | 0,29% | 978.679,00 |
| 18.03.2025 | 6,91 | 7,15 | 6,75 | 6,93 | -1,07% | 1.442.059,00 |
| 17.03.2025 | 7,16 | 7,26 | 6,95 | 7,01 | -2,03% | 1.283.571,00 |
| 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% | 1.116.702,00 |
| 12.03.2025 | 7,43 | 7,46 | 7,23 | 7,33 | -0,20% | 1.069.567,00 |
| 11.03.2025 | 7,37 | 7,45 | 6,96 | 7,34 | -0,41% | 1.585.896,00 |
| 10.03.2025 | 7,69 | 7,84 | 7,25 | 7,37 | -7,41% | 1.582.962,00 |
| 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% | 1.052.380,00 |
| 05.03.2025 | 8,26 | 8,51 | 8,11 | 8,22 | 0,24% | 1.331.288,00 |
| 04.03.2025 | 7,72 | 8,36 | 7,62 | 8,20 | 3,54% | 1.556.974,00 |
| 03.03.2025 | 8,19 | 8,37 | 7,76 | 7,92 | -5,60% | 1.232.373,00 |
| 28.02.2025 | 8,10 | 8,43 | 7,86 | 8,39 | 3,58% | 1.423.111,00 |
| 27.02.2025 | 9,55 | 9,84 | 8,07 | 8,10 | -11,96% | 2.163.222,00 |
| 26.02.2025 | 9,03 | 9,32 | 8,96 | 9,20 | 1,21% | 840.280,00 |
| 25.02.2025 | 9,51 | 9,64 | 8,91 | 9,09 | -4,01% | 1.195.434,00 |
| 24.02.2025 | 9,52 | 9,66 | 9,26 | 9,47 | -1,04% | 1.277.320,00 |
| 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% | 645.102,00 |
| 19.02.2025 | 9,60 | 9,97 | 9,60 | 9,85 | 1,70% | 655.479,00 |
| 18.02.2025 | 9,62 | 9,98 | 9,54 | 9,69 | 0,36% | 928.139,00 |
| 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% | 1.135.206,00 |
| 12.02.2025 | 8,91 | 9,14 | 8,84 | 9,11 | 0,44% | 991.297,00 |
| 11.02.2025 | 9,35 | 9,38 | 8,89 | 9,07 | -3,30% | 1.768.834,00 |
| 10.02.2025 | 10,01 | 10,09 | 9,27 | 9,38 | -4,67% | 1.496.795,00 |
| 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% | 1.615.853,00 |
| 05.02.2025 | 9,72 | 10,30 | 9,72 | 10,05 | 3,66% | 980.247,00 |
| 04.02.2025 | 10,00 | 10,22 | 9,63 | 9,70 | -2,86% | 1.178.736,00 |
| 03.02.2025 | 10,19 | 10,34 | 9,70 | 9,98 | -4,04% | 1.643.445,00 |
| 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% | 1.784.918,00 |
| 29.01.2025 | 10,59 | 11,00 | 10,27 | 10,90 | 2,93% | 1.572.679,00 |
| 28.01.2025 | 10,26 | 10,76 | 10,09 | 10,59 | 3,02% | 1.355.299,00 |
| 27.01.2025 | 10,41 | 11,02 | 10,12 | 10,28 | -3,29% | 1.726.557,00 |
| 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% | 1.974.251,00 |
| 22.01.2025 | 10,40 | 10,57 | 10,21 | 10,53 | 1,06% | 1.188.645,00 |
| 21.01.2025 | 10,29 | 10,58 | 10,01 | 10,42 | 3,07% | 1.398.922,00 |
| 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% | 1.345.978,00 |
| 15.01.2025 | 10,63 | 11,24 | 10,28 | 10,50 | 2,69% | 2.214.751,00 |
| 14.01.2025 | 10,43 | 10,95 | 9,92 | 10,23 | -2,80% | 1.906.494,00 |
| 13.01.2025 | 11,94 | 12,03 | 10,02 | 10,52 | -13,06% | 4.543.825,00 |
| 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% | 1.776.820,00 |
| 06.01.2025 | 7,65 | 8,11 | 7,62 | 7,95 | 6,00% | 1.220.080,00 |