5,840$
2,10%
Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,72 | 5,86 | 5,72 | 5,84 | 2,19% | 6.709,00 |
| 14.10.2025 | 5,87 | 5,87 | 5,71 | 5,72 | -2,47% | 632.030,00 |
| 13.10.2025 | 5,84 | 5,95 | 5,72 | 5,86 | 1,03% | 781.813,00 |
| 10.10.2025 | 6,01 | 6,11 | 5,73 | 5,80 | -3,97% | 1.196.636,00 |
| 09.10.2025 | 6,07 | 6,38 | 5,96 | 6,04 | -0,17% | 2.398.823,00 |
| 08.10.2025 | 5,69 | 6,33 | 5,61 | 6,05 | 6,89% | 3.501.277,00 |
| 07.10.2025 | 5,58 | 5,68 | 5,52 | 5,66 | 1,25% | 875.210,00 |
| 06.10.2025 | 5,73 | 5,83 | 5,57 | 5,59 | -2,44% | 873.842,00 |
| 03.10.2025 | 5,68 | 5,82 | 5,39 | 5,73 | 1,24% | 325.016,00 |
| 02.10.2025 | 5,70 | 5,72 | 5,42 | 5,66 | -0,70% | 1.225.906,00 |
| 01.10.2025 | 5,72 | 6,00 | 5,64 | 5,70 | -0,26% | 1.243.348,00 |
| 30.09.2025 | 5,62 | 5,79 | 5,47 | 5,72 | 1,51% | 1.216.325,00 |
| 29.09.2025 | 5,51 | 5,64 | 5,36 | 5,63 | 2,55% | 1.023.450,00 |
| 26.09.2025 | 5,18 | 5,51 | 5,15 | 5,49 | 5,98% | 2.085.602,00 |
| 25.09.2025 | 5,20 | 5,32 | 5,14 | 5,18 | -1,52% | 959.440,00 |
| 24.09.2025 | 5,21 | 5,37 | 5,18 | 5,26 | 1,74% | 1.206.335,00 |
| 23.09.2025 | 5,32 | 5,33 | 5,13 | 5,17 | -1,90% | 748.324,00 |
| 22.09.2025 | 5,18 | 5,48 | 5,07 | 5,27 | 1,74% | 889.419,00 |
| 19.09.2025 | 5,20 | 5,25 | 5,10 | 5,18 | 0,00% | 2.280.997,00 |
| 18.09.2025 | 4,88 | 5,20 | 4,88 | 5,18 | 7,92% | 1.266.038,00 |
| 17.09.2025 | 4,86 | 5,07 | 4,78 | 4,80 | -1,23% | 781.610,00 |
| 16.09.2025 | 4,75 | 4,93 | 4,75 | 4,86 | 1,46% | 632.645,00 |
| 15.09.2025 | 5,02 | 5,06 | 4,76 | 4,79 | -4,20% | 1.360.122,00 |
| 12.09.2025 | 5,20 | 5,29 | 5,00 | 5,00 | -4,40% | 848.814,00 |
| 11.09.2025 | 5,12 | 5,29 | 5,07 | 5,23 | 1,95% | 945.223,00 |
| 10.09.2025 | 5,25 | 5,29 | 5,10 | 5,13 | -2,10% | 782.149,00 |
| 09.09.2025 | 5,16 | 5,25 | 5,04 | 5,24 | 0,96% | 736.125,00 |
| 08.09.2025 | 5,36 | 5,39 | 5,08 | 5,19 | -1,52% | 953.114,00 |
| 05.09.2025 | 5,17 | 5,34 | 5,10 | 5,27 | 2,53% | 1.021.629,00 |
| 04.09.2025 | 5,52 | 5,64 | 5,04 | 5,14 | -6,72% | 1.712.306,00 |
| 03.09.2025 | 5,11 | 5,53 | 5,09 | 5,51 | 10,20% | 2.655.981,00 |
| 02.09.2025 | 4,89 | 5,07 | 4,87 | 5,00 | 1,21% | 1.319.511,00 |
| 29.08.2025 | 5,02 | 5,11 | 4,86 | 4,94 | -1,98% | 1.683.583,00 |
| 28.08.2025 | 5,28 | 5,45 | 5,01 | 5,04 | -3,63% | 2.142.180,00 |
| 27.08.2025 | 4,98 | 5,82 | 4,85 | 5,23 | 17,79% | 7.376.614,00 |
| 26.08.2025 | 4,39 | 4,48 | 4,36 | 4,44 | 1,37% | 1.074.178,00 |
| 25.08.2025 | 4,58 | 4,62 | 4,35 | 4,38 | -4,37% | 1.245.239,00 |
| 22.08.2025 | 4,39 | 4,66 | 4,39 | 4,58 | 4,57% | 1.186.918,00 |
| 21.08.2025 | 4,29 | 4,43 | 4,25 | 4,38 | 0,46% | 829.625,00 |
| 20.08.2025 | 4,33 | 4,47 | 4,28 | 4,36 | 0,00% | 1.083.341,00 |
| 19.08.2025 | 4,48 | 4,48 | 4,30 | 4,36 | -2,68% | 745.836,00 |
| 18.08.2025 | 4,52 | 4,57 | 4,43 | 4,48 | -0,88% | 1.111.435,00 |
| 15.08.2025 | 4,45 | 4,53 | 4,40 | 4,52 | 1,80% | 1.018.214,00 |
| 14.08.2025 | 4,47 | 4,49 | 4,33 | 4,44 | -2,84% | 981.301,00 |
| 13.08.2025 | 4,42 | 4,63 | 4,36 | 4,57 | 4,94% | 1.108.317,00 |
| 12.08.2025 | 4,32 | 4,50 | 4,31 | 4,36 | 1,75% | 884.350,00 |
| 11.08.2025 | 4,28 | 4,36 | 4,16 | 4,28 | -0,47% | 1.208.725,00 |
| 08.08.2025 | 4,40 | 4,49 | 4,25 | 4,30 | -1,15% | 1.544.577,00 |
| 07.08.2025 | 4,82 | 5,00 | 4,27 | 4,35 | -14,37% | 2.327.137,00 |
| 06.08.2025 | 5,05 | 5,09 | 4,98 | 5,08 | -0,59% | 715.640,00 |
| 05.08.2025 | 5,11 | 5,20 | 5,04 | 5,11 | 0,20% | 669.112,00 |
| 04.08.2025 | 5,09 | 5,19 | 4,98 | 5,10 | 1,39% | 592.480,00 |
| 01.08.2025 | 5,00 | 5,05 | 4,89 | 5,03 | -0,59% | 809.884,00 |
| 31.07.2025 | 5,23 | 5,27 | 5,04 | 5,06 | -3,44% | 928.223,00 |
| 30.07.2025 | 5,34 | 5,46 | 5,21 | 5,24 | 0,00% | 901.916,00 |
| 29.07.2025 | 5,49 | 5,49 | 5,22 | 5,24 | -4,38% | 681.027,00 |
| 28.07.2025 | 5,68 | 5,76 | 5,46 | 5,48 | -3,01% | 565.232,00 |
| 25.07.2025 | 5,75 | 5,77 | 5,63 | 5,65 | -1,91% | 841.603,00 |
| 24.07.2025 | 5,79 | 5,89 | 5,70 | 5,76 | -1,54% | 711.164,00 |
| 23.07.2025 | 5,84 | 5,92 | 5,66 | 5,85 | 2,09% | 595.159,00 |
| 22.07.2025 | 5,55 | 5,74 | 5,55 | 5,73 | 3,80% | 899.547,00 |
| 21.07.2025 | 5,47 | 5,98 | 5,47 | 5,52 | 2,03% | 1.133.192,00 |
| 18.07.2025 | 5,56 | 5,62 | 5,31 | 5,41 | -1,46% | 2.069.447,00 |
| 17.07.2025 | 5,43 | 5,59 | 5,40 | 5,49 | 1,48% | 1.281.700,00 |
| 16.07.2025 | 5,32 | 5,49 | 5,26 | 5,41 | 2,08% | 1.257.583,00 |
| 15.07.2025 | 5,57 | 5,58 | 5,20 | 5,30 | -3,64% | 1.143.740,00 |
| 14.07.2025 | 5,64 | 5,70 | 5,48 | 5,50 | -2,65% | 1.057.506,00 |
| 11.07.2025 | 6,01 | 6,06 | 5,58 | 5,65 | -4,72% | 1.245.169,00 |
| 10.07.2025 | 5,95 | 6,23 | 5,88 | 5,93 | 0,00% | 1.763.918,00 |
| 09.07.2025 | 5,38 | 5,95 | 5,38 | 5,93 | 11,89% | 2.307.407,00 |
| 08.07.2025 | 5,30 | 5,45 | 5,30 | 5,30 | 0,57% | 914.189,00 |
| 07.07.2025 | 5,38 | 5,43 | 5,20 | 5,27 | -2,59% | 769.133,00 |
| 03.07.2025 | 5,41 | 5,49 | 5,35 | 5,41 | -0,37% | 395.502,00 |
| 02.07.2025 | 5,13 | 5,44 | 5,02 | 5,43 | 6,26% | 1.390.116,00 |
| 01.07.2025 | 4,99 | 5,31 | 4,91 | 5,11 | 1,39% | 1.174.511,00 |
| 30.06.2025 | 5,18 | 5,27 | 5,04 | 5,04 | -2,51% | 925.835,00 |
| 27.06.2025 | 5,31 | 5,33 | 5,10 | 5,17 | -2,64% | 1.074.358,00 |
| 26.06.2025 | 5,23 | 5,35 | 5,15 | 5,31 | 2,31% | 771.730,00 |
| 25.06.2025 | 5,23 | 5,23 | 5,00 | 5,19 | -1,52% | 1.068.254,00 |
| 24.06.2025 | 5,13 | 5,32 | 5,07 | 5,27 | 4,36% | 971.376,00 |
| 23.06.2025 | 5,15 | 5,28 | 4,95 | 5,05 | -3,44% | 1.030.650,00 |
| 20.06.2025 | 5,25 | 5,31 | 5,10 | 5,23 | 0,38% | 2.952.375,00 |
| 18.06.2025 | 5,11 | 5,34 | 5,02 | 5,21 | 2,16% | 1.082.165,00 |
| 17.06.2025 | 5,16 | 5,27 | 5,05 | 5,10 | -2,67% | 819.733,00 |
| 16.06.2025 | 5,24 | 5,28 | 5,12 | 5,24 | 0,38% | 1.065.588,00 |
| 13.06.2025 | 5,04 | 5,24 | 5,01 | 5,22 | 0,00% | 892.957,00 |
| 12.06.2025 | 5,15 | 5,32 | 5,09 | 5,22 | -0,57% | 793.602,00 |
| 11.06.2025 | 5,51 | 5,51 | 5,24 | 5,25 | -3,14% | 960.816,00 |
| 10.06.2025 | 5,50 | 5,66 | 5,38 | 5,42 | -0,18% | 1.439.930,00 |
| 09.06.2025 | 5,56 | 5,56 | 5,35 | 5,43 | -0,37% | 1.079.745,00 |
| 06.06.2025 | 5,25 | 5,48 | 5,18 | 5,45 | 5,72% | 1.335.113,00 |
| 05.06.2025 | 5,26 | 5,29 | 5,08 | 5,16 | -2,37% | 1.169.889,00 |
| 04.06.2025 | 5,24 | 5,32 | 5,20 | 5,28 | 0,96% | 989.856,00 |
| 03.06.2025 | 5,07 | 5,30 | 4,97 | 5,23 | 3,16% | 1.223.367,00 |
| 02.06.2025 | 4,91 | 5,21 | 4,85 | 5,07 | 2,63% | 1.715.845,00 |
| 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 |