9,550$
-1,75%
Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 9,69 | 9,77 | 9,47 | 9,55 | -1,75% | 125.283,00 |
| 13.07.2026 | 9,81 | 9,91 | 9,52 | 9,72 | -2,41% | 1.913.009,00 |
| 10.07.2026 | 10,32 | 10,45 | 9,63 | 9,96 | -3,68% | 1.676.911,00 |
| 09.07.2026 | 10,43 | 10,58 | 10,22 | 10,34 | -0,86% | 1.283.531,00 |
| 08.07.2026 | 10,14 | 10,53 | 10,05 | 10,43 | 1,81% | 1.951.073,00 |
| 07.07.2026 | 10,17 | 10,34 | 9,87 | 10,25 | 2,25% | 1.351.019,00 |
| 06.07.2026 | 9,97 | 10,18 | 9,74 | 10,02 | -0,20% | 1.569.839,00 |
| 02.07.2026 | 9,64 | 10,10 | 9,58 | 10,04 | 5,02% | 1.159.890,00 |
| 01.07.2026 | 10,18 | 10,33 | 9,51 | 9,56 | -6,18% | 1.900.535,00 |
| 30.06.2026 | 10,41 | 10,54 | 10,14 | 10,19 | -1,83% | 1.719.572,00 |
| 29.06.2026 | 10,11 | 10,47 | 10,09 | 10,38 | 3,49% | 1.928.464,00 |
| 26.06.2026 | 9,89 | 10,32 | 9,88 | 10,03 | 1,57% | 7.498.725,00 |
| 25.06.2026 | 9,90 | 10,23 | 9,85 | 9,88 | -0,75% | 1.336.835,00 |
| 24.06.2026 | 10,23 | 10,39 | 9,94 | 9,95 | -1,92% | 2.367.399,00 |
| 23.06.2026 | 9,55 | 10,18 | 9,39 | 10,15 | 6,01% | 2.532.409,00 |
| 22.06.2026 | 9,29 | 9,63 | 9,16 | 9,57 | 4,48% | 1.791.064,00 |
| 18.06.2026 | 9,43 | 9,81 | 9,01 | 9,16 | -1,51% | 8.795.300,00 |
| 17.06.2026 | 8,68 | 9,37 | 8,68 | 9,30 | 8,01% | 2.992.900,00 |
| 16.06.2026 | 8,62 | 8,73 | 8,49 | 8,61 | 0,12% | 1.377.555,00 |
| 15.06.2026 | 8,73 | 8,86 | 8,53 | 8,60 | -0,12% | 1.393.179,00 |
| 12.06.2026 | 8,68 | 8,86 | 8,52 | 8,61 | 1,06% | 1.177.219,00 |
| 11.06.2026 | 8,31 | 8,64 | 8,26 | 8,52 | 3,27% | 1.371.128,00 |
| 10.06.2026 | 8,46 | 8,65 | 8,16 | 8,25 | -3,00% | 1.691.220,00 |
| 09.06.2026 | 8,62 | 8,73 | 8,24 | 8,51 | 0,65% | 1.655.052,00 |
| 08.06.2026 | 8,74 | 8,92 | 8,39 | 8,45 | -2,31% | 1.331.855,00 |
| 05.06.2026 | 9,09 | 9,19 | 8,63 | 8,65 | -5,41% | 1.327.726,00 |
| 04.06.2026 | 8,91 | 9,29 | 8,91 | 9,15 | 4,34% | 1.444.446,00 |
| 03.06.2026 | 8,87 | 9,03 | 8,68 | 8,77 | 0,29% | 2.374.596,00 |
| 02.06.2026 | 8,94 | 9,02 | 8,73 | 8,74 | -3,27% | 1.408.925,00 |
| 01.06.2026 | 9,34 | 9,49 | 9,02 | 9,04 | -5,29% | 1.740.559,00 |
| 29.05.2026 | 9,51 | 9,91 | 9,47 | 9,54 | -0,10% | 3.089.702,00 |
| 28.05.2026 | 9,02 | 9,64 | 8,86 | 9,55 | 5,06% | 2.309.789,00 |
| 27.05.2026 | 9,50 | 9,54 | 9,08 | 9,09 | -3,09% | 1.391.336,00 |
| 26.05.2026 | 9,24 | 9,57 | 9,16 | 9,38 | 2,07% | 1.138.353,00 |
| 22.05.2026 | 9,07 | 9,29 | 9,03 | 9,19 | 1,77% | 1.209.273,00 |
| 21.05.2026 | 8,78 | 9,18 | 8,70 | 9,03 | 1,69% | 956.982,00 |
| 20.05.2026 | 8,64 | 8,98 | 8,60 | 8,88 | 4,10% | 1.930.585,00 |
| 19.05.2026 | 8,69 | 8,83 | 8,52 | 8,53 | -2,74% | 1.848.824,00 |
| 18.05.2026 | 8,77 | 8,87 | 8,55 | 8,77 | -0,23% | 1.487.019,00 |
| 15.05.2026 | 8,96 | 8,98 | 8,64 | 8,79 | -3,30% | 1.714.436,00 |
| 14.05.2026 | 9,34 | 9,39 | 8,92 | 9,09 | -2,42% | 1.473.928,00 |
| 13.05.2026 | 9,37 | 9,45 | 9,17 | 9,32 | -0,90% | 1.208.492,00 |
| 12.05.2026 | 9,32 | 9,57 | 9,19 | 9,40 | 1,08% | 1.227.666,00 |
| 11.05.2026 | 9,15 | 9,65 | 9,12 | 9,30 | 1,97% | 1.392.188,00 |
| 08.05.2026 | 9,30 | 9,54 | 9,11 | 9,12 | -1,62% | 1.611.671,00 |
| 07.05.2026 | 9,86 | 9,91 | 9,18 | 9,27 | -9,91% | 2.786.236,00 |
| 06.05.2026 | 10,09 | 10,31 | 9,99 | 10,29 | 2,80% | 1.572.987,00 |
| 05.05.2026 | 10,33 | 10,45 | 9,90 | 10,01 | -1,62% | 1.031.051,00 |
| 04.05.2026 | 10,07 | 10,25 | 9,99 | 10,18 | 1,75% | 1.428.453,00 |
| 01.05.2026 | 10,22 | 10,43 | 9,94 | 10,00 | -2,06% | 1.050.633,00 |
| 30.04.2026 | 10,18 | 10,42 | 10,16 | 10,21 | 1,29% | 1.159.384,00 |
| 29.04.2026 | 10,15 | 10,22 | 9,94 | 10,08 | -1,95% | 1.274.588,00 |
| 28.04.2026 | 10,61 | 10,90 | 10,17 | 10,28 | -3,38% | 1.652.097,00 |
| 27.04.2026 | 10,37 | 10,74 | 10,24 | 10,64 | 2,60% | 1.821.141,00 |
| 24.04.2026 | 10,59 | 10,64 | 10,00 | 10,37 | 0,24% | 1.262.580,00 |
| 23.04.2026 | 10,69 | 10,80 | 10,27 | 10,35 | -3,23% | 1.227.240,00 |
| 22.04.2026 | 10,85 | 10,95 | 10,52 | 10,69 | -1,29% | 2.378.847,00 |
| 21.04.2026 | 11,10 | 11,18 | 10,76 | 10,83 | -2,34% | 1.360.132,00 |
| 20.04.2026 | 10,62 | 11,66 | 10,56 | 11,09 | 3,16% | 2.594.190,00 |
| 17.04.2026 | 10,60 | 10,76 | 10,26 | 10,75 | 4,07% | 2.355.140,00 |
| 16.04.2026 | 10,50 | 10,60 | 10,24 | 10,33 | -1,10% | 1.222.143,00 |
| 15.04.2026 | 10,00 | 10,47 | 9,95 | 10,45 | 3,93% | 2.236.024,00 |
| 14.04.2026 | 9,35 | 10,09 | 9,35 | 10,05 | 8,06% | 2.697.592,00 |
| 13.04.2026 | 9,12 | 9,58 | 9,06 | 9,30 | -2,11% | 1.502.217,00 |
| 10.04.2026 | 9,87 | 9,90 | 9,42 | 9,50 | -3,36% | 1.408.323,00 |
| 09.04.2026 | 9,52 | 9,95 | 9,52 | 9,83 | 3,15% | 2.107.100,00 |
| 08.04.2026 | 9,47 | 9,71 | 9,20 | 9,53 | 3,93% | 2.509.121,00 |
| 07.04.2026 | 9,01 | 9,19 | 8,78 | 9,17 | 1,21% | 1.611.116,00 |
| 06.04.2026 | 8,92 | 9,27 | 8,92 | 9,06 | 0,00% | 1.355.955,00 |
| 02.04.2026 | 8,78 | 9,40 | 8,65 | 9,06 | 0,50% | 1.727.274,00 |
| 01.04.2026 | 9,10 | 9,24 | 8,87 | 9,02 | 0,61% | 2.084.864,00 |
| 31.03.2026 | 8,65 | 9,06 | 8,64 | 8,96 | 5,91% | 1.991.914,00 |
| 30.03.2026 | 8,40 | 8,47 | 8,26 | 8,46 | 0,71% | 1.485.699,00 |
| 27.03.2026 | 8,91 | 8,99 | 8,39 | 8,40 | -6,15% | 1.459.176,00 |
| 26.03.2026 | 8,90 | 9,18 | 8,86 | 8,95 | -0,44% | 2.016.460,00 |
| 25.03.2026 | 8,76 | 9,39 | 8,65 | 8,99 | 4,90% | 2.435.390,00 |
| 24.03.2026 | 8,75 | 8,77 | 8,51 | 8,57 | -2,94% | 1.726.987,00 |
| 23.03.2026 | 9,12 | 9,13 | 8,80 | 8,83 | -2,97% | 1.988.416,00 |
| 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 | 0,75% | 1.946.986,00 |
| 18.03.2026 | 9,47 | 9,49 | 8,99 | 9,31 | -1,79% | 2.824.113,00 |
| 17.03.2026 | 9,69 | 9,76 | 9,44 | 9,48 | -2,02% | 2.254.336,00 |
| 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 |