76,500€
0,39%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 76,60 | 79,00 | 75,90 | 76,50 | 0,39% | 131,00 |
| 02.07.2025 | 78,20 | 78,20 | 74,20 | 76,20 | -2,56% | 2.868,00 |
| 01.07.2025 | 82,20 | 82,60 | 76,80 | 78,20 | -2,74% | 2.381,00 |
| 30.06.2025 | 81,80 | 82,00 | 78,80 | 80,40 | 1,01% | 1.378,00 |
| 27.06.2025 | 79,40 | 81,80 | 78,80 | 79,60 | -1,73% | 1.155,00 |
| 26.06.2025 | 80,00 | 83,00 | 79,60 | 81,00 | -1,22% | 519,00 |
| 25.06.2025 | 83,00 | 85,60 | 81,00 | 82,00 | -3,30% | 4.917,00 |
| 24.06.2025 | 85,00 | 86,00 | 84,00 | 84,80 | 0,95% | 1.304,00 |
| 23.06.2025 | 80,20 | 85,20 | 80,20 | 84,00 | 3,96% | 1.470,00 |
| 20.06.2025 | 79,60 | 81,00 | 79,40 | 80,80 | 2,28% | 230,00 |
| 19.06.2025 | 80,60 | 80,60 | 76,40 | 79,00 | -0,25% | 1.319,00 |
| 18.06.2025 | 78,80 | 82,20 | 78,80 | 79,20 | -0,50% | 279,00 |
| 17.06.2025 | 81,40 | 83,40 | 78,40 | 79,60 | 0,76% | 357,00 |
| 16.06.2025 | 81,40 | 83,80 | 79,00 | 79,00 | -1,25% | 2.858,00 |
| 13.06.2025 | 80,80 | 83,60 | 79,60 | 80,00 | -0,50% | 1.307,00 |
| 12.06.2025 | 79,80 | 81,00 | 77,80 | 80,40 | 2,03% | 4.434,00 |
| 11.06.2025 | 77,80 | 80,20 | 76,60 | 78,80 | 2,87% | 1.421,00 |
| 10.06.2025 | 75,60 | 76,80 | 73,00 | 76,60 | 2,13% | 459,00 |
| 09.06.2025 | 75,80 | 75,80 | 75,00 | 75,00 | 2,74% | 42,00 |
| 06.06.2025 | 73,60 | 75,80 | 73,00 | 73,00 | -3,44% | 428,00 |
| 05.06.2025 | 74,80 | 75,60 | 72,40 | 75,60 | -0,53% | 224,00 |
| 04.06.2025 | 76,00 | 76,00 | 72,60 | 76,00 | 1,33% | 1.553,00 |
| 03.06.2025 | 74,80 | 75,20 | 71,80 | 75,00 | 1,08% | 618,00 |
| 02.06.2025 | 69,80 | 74,20 | 69,40 | 74,20 | 5,70% | 934,00 |
| 30.05.2025 | 66,00 | 71,00 | 66,00 | 70,20 | 4,46% | 1.729,00 |
| 29.05.2025 | 67,00 | 67,20 | 66,00 | 67,20 | 3,70% | 255,00 |
| 28.05.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -2,11% | 5,00 |
| 27.05.2025 | 67,40 | 67,40 | 65,20 | 66,20 | -1,19% | 571,00 |
| 26.05.2025 | 67,40 | 67,40 | 65,20 | 67,00 | 1,52% | 154,00 |
| 23.05.2025 | 65,40 | 66,00 | 62,00 | 66,00 | 0,92% | 215,00 |
| 22.05.2025 | 64,20 | 66,60 | 64,20 | 65,40 | 1,87% | 361,00 |
| 21.05.2025 | 64,60 | 66,20 | 64,00 | 64,20 | -3,02% | 352,00 |
| 20.05.2025 | 63,80 | 67,20 | 63,80 | 66,20 | 2,16% | 1.183,00 |
| 19.05.2025 | 64,40 | 64,80 | 61,40 | 64,80 | 1,25% | 993,00 |
| 16.05.2025 | 62,40 | 64,40 | 62,40 | 64,00 | 4,23% | 251,00 |
| 15.05.2025 | 60,80 | 61,40 | 59,80 | 61,40 | 1,66% | 220,00 |
| 14.05.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 15,00 |
| 13.05.2025 | 61,00 | 61,80 | 59,40 | 60,20 | -0,33% | 248,00 |
| 12.05.2025 | 53,60 | 60,40 | 51,40 | 60,40 | 7,86% | 13.655,00 |
| 09.05.2025 | 60,00 | 60,00 | 55,80 | 56,00 | -7,28% | 1.270,00 |
| 08.05.2025 | 60,40 | 60,40 | 57,00 | 60,40 | -2,27% | 783,00 |
| 07.05.2025 | 63,20 | 63,20 | 60,80 | 61,80 | -0,64% | 160,00 |
| 06.05.2025 | 62,40 | 62,60 | 61,00 | 62,20 | -4,01% | 173,00 |
| 05.05.2025 | 63,20 | 65,40 | 62,40 | 64,80 | 0,00% | 688,00 |
| 02.05.2025 | 65,00 | 65,80 | 63,40 | 64,80 | 0,93% | 311,00 |
| 30.04.2025 | 65,60 | 65,60 | 63,00 | 64,20 | -1,53% | 750,00 |
| 29.04.2025 | 59,40 | 68,00 | 59,40 | 65,20 | 7,24% | 3.761,00 |
| 28.04.2025 | 56,40 | 61,20 | 56,40 | 60,80 | 6,67% | 528,00 |
| 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 |