59,500€
4,39%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 57,50 | 58,60 | 57,40 | 57,80 | 1,40% | 25,00 |
| 25.04.2025 | 56,20 | 58,40 | 56,20 | 57,00 | -1,04% | 604,00 |
| 24.04.2025 | 55,20 | 57,80 | 54,40 | 57,60 | 2,86% | 180,00 |
| 23.04.2025 | 56,20 | 57,40 | 54,20 | 56,00 | 3,70% | 1.692,00 |
| 22.04.2025 | 51,40 | 54,00 | 51,40 | 54,00 | 3,85% | 655,00 |
| 17.04.2025 | 50,80 | 52,40 | 50,80 | 52,00 | 2,36% | 92,00 |
| 16.04.2025 | 52,40 | 52,40 | 50,80 | 50,80 | -1,55% | 79,00 |
| 15.04.2025 | 50,40 | 53,00 | 49,60 | 51,60 | 0,00% | 384,00 |
| 14.04.2025 | 50,40 | 52,20 | 50,40 | 51,60 | 0,78% | 435,00 |
| 11.04.2025 | 46,70 | 51,20 | 46,10 | 51,20 | 4,70% | 318,00 |
| 10.04.2025 | 53,80 | 57,60 | 47,20 | 48,90 | -8,77% | 1.495,00 |
| 09.04.2025 | 47,30 | 53,60 | 44,70 | 53,60 | 12,84% | 1.849,00 |
| 08.04.2025 | 49,60 | 52,40 | 45,00 | 47,50 | -3,85% | 2.393,00 |
| 07.04.2025 | 46,70 | 50,20 | 36,00 | 49,40 | 2,07% | 7.130,00 |
| 04.04.2025 | 51,50 | 51,50 | 47,00 | 48,40 | -6,92% | 7.912,00 |
| 03.04.2025 | 52,50 | 53,00 | 49,20 | 52,00 | -4,59% | 3.812,00 |
| 02.04.2025 | 54,00 | 55,50 | 51,50 | 54,50 | -1,80% | 3.681,00 |
| 01.04.2025 | 59,50 | 59,50 | 54,00 | 55,50 | -4,31% | 1.004,00 |
| 31.03.2025 | 57,50 | 58,50 | 55,00 | 58,00 | 0,87% | 3.553,00 |
| 28.03.2025 | 59,00 | 59,00 | 57,50 | 57,50 | -4,17% | 314,00 |
| 27.03.2025 | 61,00 | 61,00 | 60,00 | 60,00 | 0,84% | 29,00 |
| 26.03.2025 | 61,50 | 62,00 | 59,50 | 59,50 | -2,46% | 392,00 |
| 25.03.2025 | 61,00 | 62,50 | 61,00 | 61,00 | -2,40% | 65,00 |
| 24.03.2025 | 61,50 | 62,50 | 60,00 | 62,50 | 3,31% | 1.073,00 |
| 21.03.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | 285,00 |
| 20.03.2025 | 61,00 | 62,00 | 60,00 | 61,00 | 0,00% | 2.055,00 |
| 19.03.2025 | 57,50 | 61,00 | 57,50 | 61,00 | 6,09% | 346,00 |
| 18.03.2025 | 61,00 | 61,00 | 57,50 | 57,50 | -4,96% | 1.564,00 |
| 17.03.2025 | 56,00 | 60,50 | 55,00 | 60,50 | 7,08% | 2.602,00 |
| 14.03.2025 | 59,00 | 59,00 | 56,50 | 56,50 | -7,38% | 1.431,00 |
| 13.03.2025 | 63,00 | 63,50 | 61,00 | 61,00 | -1,61% | 809,00 |
| 12.03.2025 | 57,50 | 63,00 | 57,50 | 62,00 | 9,73% | 3.147,00 |
| 11.03.2025 | 56,00 | 58,50 | 54,00 | 56,50 | 1,80% | 5.163,00 |
| 10.03.2025 | 61,00 | 61,00 | 54,50 | 55,50 | -7,50% | 7.420,00 |
| 07.03.2025 | 60,50 | 62,00 | 58,00 | 60,00 | -3,23% | 7.516,00 |
| 06.03.2025 | 61,00 | 64,00 | 61,00 | 62,00 | -0,80% | 767,00 |
| 05.03.2025 | 63,00 | 64,00 | 62,00 | 62,50 | -2,34% | 1.441,00 |
| 04.03.2025 | 64,00 | 66,00 | 60,00 | 64,00 | 2,40% | 4.182,00 |
| 03.03.2025 | 67,50 | 67,50 | 62,50 | 62,50 | -6,02% | 4.132,00 |
| 28.02.2025 | 65,50 | 66,50 | 64,00 | 66,50 | 2,31% | 5.318,00 |
| 27.02.2025 | 62,00 | 66,50 | 57,00 | 65,00 | 6,56% | 6.688,00 |
| 26.02.2025 | 58,50 | 62,50 | 58,50 | 61,00 | 2,52% | 1.042,00 |
| 25.02.2025 | 61,50 | 64,00 | 59,00 | 59,50 | -5,56% | 3.851,00 |
| 24.02.2025 | 67,00 | 68,50 | 61,00 | 63,00 | -4,55% | 6.540,00 |
| 21.02.2025 | 62,00 | 66,00 | 61,00 | 66,00 | 7,32% | 2.972,00 |
| 20.02.2025 | 62,00 | 62,50 | 60,00 | 61,50 | 0,00% | 1.307,00 |
| 19.02.2025 | 61,00 | 62,00 | 59,00 | 61,50 | 1,65% | 998,00 |
| 18.02.2025 | 62,50 | 63,50 | 59,50 | 60,50 | -0,82% | 2.946,00 |
| 17.02.2025 | 63,00 | 63,00 | 61,00 | 61,00 | 0,00% | 744,00 |
| 14.02.2025 | 59,50 | 62,00 | 58,00 | 61,00 | 4,27% | 1.635,00 |
| 13.02.2025 | 60,50 | 62,00 | 58,50 | 58,50 | -4,10% | 1.129,00 |
| 12.02.2025 | 57,00 | 61,00 | 56,00 | 61,00 | 6,09% | 3.186,00 |
| 11.02.2025 | 56,00 | 57,50 | 53,50 | 57,50 | 0,88% | 8.071,00 |
| 10.02.2025 | 58,00 | 58,50 | 57,00 | 57,00 | -2,56% | 4.655,00 |
| 07.02.2025 | 59,50 | 60,00 | 58,00 | 58,50 | 0,86% | 2.024,00 |
| 06.02.2025 | 58,50 | 60,00 | 57,00 | 58,00 | -1,69% | 4.693,00 |
| 05.02.2025 | 58,00 | 59,00 | 57,00 | 59,00 | 0,85% | 3.386,00 |
| 04.02.2025 | 57,50 | 58,50 | 57,00 | 58,50 | 2,63% | 5.714,00 |
| 03.02.2025 | 56,00 | 59,00 | 54,00 | 57,00 | 2,70% | 4.993,00 |
| 31.01.2025 | 56,00 | 57,50 | 55,00 | 55,50 | 0,00% | 7.084,00 |
| 30.01.2025 | 52,00 | 56,00 | 52,00 | 55,50 | 4,72% | 3.898,00 |
| 29.01.2025 | 52,00 | 53,50 | 50,50 | 53,00 | 3,92% | 1.270,00 |
| 28.01.2025 | 51,50 | 52,50 | 50,50 | 51,00 | 0,00% | 1.631,00 |
| 27.01.2025 | 53,00 | 53,00 | 50,50 | 51,00 | -2,86% | 3.038,00 |
| 24.01.2025 | 52,50 | 53,00 | 51,00 | 52,50 | 0,96% | 1.388,00 |
| 23.01.2025 | 51,50 | 53,50 | 51,50 | 52,00 | -0,95% | 795,00 |
| 22.01.2025 | 51,00 | 53,50 | 50,50 | 52,50 | 2,94% | 3.615,00 |
| 21.01.2025 | 50,00 | 51,00 | 49,40 | 51,00 | 0,00% | 1.748,00 |
| 20.01.2025 | 51,00 | 51,00 | 50,00 | 51,00 | 2,00% | 1.374,00 |
| 17.01.2025 | 53,50 | 55,00 | 48,60 | 50,00 | -4,76% | 6.892,00 |
| 16.01.2025 | 48,00 | 53,50 | 47,60 | 52,50 | 7,58% | 3.756,00 |
| 15.01.2025 | 47,80 | 49,20 | 46,60 | 48,80 | 3,39% | 1.482,00 |
| 14.01.2025 | 46,40 | 48,20 | 45,20 | 47,20 | 2,16% | 1.664,00 |
| 13.01.2025 | 44,80 | 46,80 | 44,20 | 46,20 | 3,59% | 4.877,00 |
| 10.01.2025 | 47,80 | 49,60 | 42,20 | 44,60 | -5,51% | 8.538,00 |
| 09.01.2025 | 45,80 | 48,60 | 45,80 | 47,20 | 6,31% | 8.640,00 |
| 08.01.2025 | 48,60 | 49,40 | 44,40 | 44,40 | -5,93% | 4.295,00 |
| 07.01.2025 | 43,80 | 49,60 | 41,20 | 47,20 | 7,27% | 15.472,00 |
| 06.01.2025 | 44,40 | 46,00 | 43,20 | 44,00 | -0,90% | 2.033,00 |
| 03.01.2025 | 46,60 | 48,40 | 44,40 | 44,40 | -6,33% | 4.232,00 |
| 02.01.2025 | 44,40 | 47,80 | 44,40 | 47,40 | 8,72% | 3.085,00 |
| 30.12.2024 | 45,00 | 45,00 | 43,20 | 43,60 | -2,24% | 693,00 |
| 27.12.2024 | 44,00 | 46,00 | 43,40 | 44,60 | 3,24% | 3.763,00 |
| 23.12.2024 | 41,00 | 43,80 | 41,00 | 43,20 | 8,00% | 1.929,00 |
| 20.12.2024 | 39,00 | 41,20 | 38,60 | 40,00 | 0,00% | 2.049,00 |
| 19.12.2024 | 39,40 | 40,20 | 38,40 | 40,00 | 3,09% | 1.626,00 |
| 18.12.2024 | 40,40 | 41,20 | 38,80 | 38,80 | -3,48% | 2.175,00 |
| 17.12.2024 | 41,20 | 41,80 | 39,60 | 40,20 | -1,47% | 3.276,00 |
| 16.12.2024 | 40,00 | 41,80 | 38,60 | 40,80 | 3,55% | 3.149,00 |
| 13.12.2024 | 38,20 | 39,40 | 36,40 | 39,40 | 5,35% | 1.061,00 |
| 12.12.2024 | 37,20 | 38,20 | 37,00 | 37,40 | -2,60% | 1.381,00 |
| 11.12.2024 | 38,00 | 38,40 | 37,20 | 38,40 | 2,13% | 791,00 |
| 10.12.2024 | 37,40 | 39,20 | 37,00 | 37,60 | -1,05% | 6.677,00 |
| 09.12.2024 | 38,60 | 39,80 | 37,20 | 38,00 | 0,53% | 5.864,00 |
| 06.12.2024 | 37,60 | 38,60 | 37,20 | 37,80 | -1,05% | 2.052,00 |
| 05.12.2024 | 38,60 | 38,80 | 37,40 | 38,20 | 0,00% | 2.223,00 |
| 04.12.2024 | 37,00 | 38,20 | 36,40 | 38,20 | 4,95% | 3.147,00 |
| 03.12.2024 | 38,00 | 39,00 | 36,40 | 36,40 | -2,15% | 5.112,00 |
| 02.12.2024 | 38,40 | 40,00 | 37,20 | 37,20 | -4,12% | 11.900,00 |
| 29.11.2024 | 41,00 | 42,00 | 37,60 | 38,80 | -1,52% | 12.498,00 |