5,965$
-3,17%
Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 6,05 | 6,11 | 5,87 | 5,95 | -3,41% | 1.433.468,00 |
| 07.01.2026 | 6,03 | 6,30 | 5,93 | 6,16 | 3,36% | 1.993.309,00 |
| 06.01.2026 | 5,79 | 6,07 | 5,69 | 5,96 | 2,94% | 2.370.407,00 |
| 05.01.2026 | 5,94 | 6,02 | 5,55 | 5,79 | -2,53% | 1.971.119,00 |
| 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% | 1.013.431,00 |
| 29.12.2025 | 5,92 | 6,00 | 5,88 | 5,98 | -0,33% | 1.114.416,00 |
| 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% | 1.292.566,00 |
| 22.12.2025 | 5,79 | 6,11 | 5,75 | 6,01 | 4,34% | 2.041.884,00 |
| 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 | -3,34% | 2.041.030,00 |
| 17.12.2025 | 6,53 | 6,75 | 6,00 | 6,14 | -5,25% | 2.833.805,00 |
| 16.12.2025 | 6,68 | 6,70 | 6,36 | 6,48 | -3,72% | 1.498.610,00 |
| 15.12.2025 | 6,77 | 6,97 | 6,69 | 6,73 | 0,52% | 1.266.060,00 |
| 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 | 1,07% | 1.342.834,00 |
| 10.12.2025 | 6,69 | 6,89 | 6,49 | 6,56 | -1,50% | 1.776.351,00 |
| 09.12.2025 | 6,51 | 6,88 | 6,51 | 6,66 | 1,22% | 1.512.924,00 |
| 08.12.2025 | 6,90 | 7,06 | 6,50 | 6,58 | 1,23% | 1.917.581,00 |
| 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% | 3.521.558,00 |
| 03.12.2025 | 5,64 | 6,29 | 5,60 | 6,27 | 11,37% | 2.383.761,00 |
| 02.12.2025 | 5,80 | 5,95 | 5,45 | 5,63 | -7,10% | 2.265.353,00 |
| 01.12.2025 | 6,22 | 6,29 | 5,86 | 6,06 | -5,61% | 2.643.283,00 |
| 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 | 5,31% | 2.646.588,00 |
| 24.11.2025 | 5,76 | 6,31 | 5,68 | 6,12 | 7,66% | 2.709.176,00 |
| 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% | 1.661.200,00 |
| 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% | 1.062.213,00 |
| 17.11.2025 | 5,56 | 5,70 | 5,45 | 5,49 | -2,49% | 1.084.184,00 |
| 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 | -4,29% | 1.125.977,00 |
| 12.11.2025 | 5,70 | 5,84 | 5,67 | 5,72 | 0,09% | 1.318.660,00 |
| 11.11.2025 | 5,35 | 5,74 | 5,33 | 5,71 | 6,13% | 1.132.096,00 |
| 10.11.2025 | 5,30 | 5,42 | 5,22 | 5,38 | 4,87% | 1.360.884,00 |
| 07.11.2025 | 5,11 | 5,16 | 4,82 | 5,13 | 0,39% | 1.693.266,00 |
| 06.11.2025 | 5,13 | 5,64 | 4,97 | 5,11 | -5,55% | 1.654.861,00 |
| 05.11.2025 | 5,16 | 5,41 | 5,13 | 5,41 | 3,05% | 1.098.847,00 |
| 04.11.2025 | 5,51 | 5,52 | 5,20 | 5,25 | -6,00% | 1.448.478,00 |
| 03.11.2025 | 5,91 | 5,97 | 5,50 | 5,59 | -6,29% | 1.429.614,00 |
| 31.10.2025 | 5,87 | 5,98 | 5,76 | 5,96 | 0,68% | 1.006.327,00 |
| 30.10.2025 | 5,81 | 6,12 | 5,79 | 5,92 | 0,17% | 1.318.463,00 |
| 29.10.2025 | 6,45 | 6,50 | 5,87 | 5,91 | -8,09% | 1.516.183,00 |
| 28.10.2025 | 6,15 | 6,56 | 6,14 | 6,43 | 3,88% | 1.647.787,00 |
| 27.10.2025 | 5,98 | 6,20 | 5,92 | 6,19 | 3,51% | 985.129,00 |
| 24.10.2025 | 5,85 | 6,03 | 5,81 | 5,98 | 3,46% | 1.415.169,00 |
| 23.10.2025 | 6,09 | 6,19 | 5,75 | 5,78 | -5,56% | 4.661.929,00 |
| 22.10.2025 | 6,21 | 6,29 | 6,08 | 6,12 | -2,39% | 1.292.952,00 |
| 21.10.2025 | 6,28 | 6,44 | 6,12 | 6,27 | 0,00% | 1.009.359,00 |
| 20.10.2025 | 5,96 | 6,30 | 5,80 | 6,27 | 8,48% | 1.697.497,00 |
| 17.10.2025 | 5,76 | 5,95 | 5,71 | 5,78 | -0,34% | 1.072.151,00 |
| 16.10.2025 | 6,10 | 6,17 | 5,79 | 5,80 | -4,45% | 1.024.148,00 |
| 15.10.2025 | 5,73 | 6,08 | 5,70 | 6,07 | 6,21% | 1.227.135,00 |
| 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 |