59,500€
3,48%
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 | 57,60 | 58,20 | 57,30 | 58,00 | 0,87% | - |
| 25.04.2025 | 57,00 | 58,40 | 56,50 | 57,50 | 1,05% | - |
| 24.04.2025 | 55,90 | 58,70 | 54,40 | 56,90 | 2,34% | 107,00 |
| 23.04.2025 | 55,10 | 57,70 | 54,50 | 55,60 | 2,21% | 500,00 |
| 22.04.2025 | 51,80 | 54,40 | 51,80 | 54,40 | 5,02% | 65,00 |
| 17.04.2025 | 50,90 | 52,60 | 50,45 | 51,80 | 1,17% | - |
| 16.04.2025 | 51,30 | 51,70 | 50,00 | 51,20 | -1,16% | - |
| 15.04.2025 | 50,90 | 52,80 | 49,60 | 51,80 | 1,57% | 64,00 |
| 14.04.2025 | 50,60 | 52,60 | 50,25 | 51,00 | 0,20% | 10,00 |
| 11.04.2025 | 47,70 | 51,00 | 46,70 | 50,90 | 5,93% | - |
| 10.04.2025 | 52,90 | 56,40 | 46,30 | 48,05 | -9,34% | 310,00 |
| 09.04.2025 | 49,45 | 53,30 | 43,30 | 53,00 | 7,29% | 700,00 |
| 08.04.2025 | 50,25 | 52,50 | 45,55 | 49,40 | -0,50% | 85,00 |
| 07.04.2025 | 47,40 | 50,60 | 36,85 | 49,65 | 0,91% | 1.758,00 |
| 04.04.2025 | 52,50 | 52,50 | 47,40 | 49,20 | -6,73% | 797,00 |
| 03.04.2025 | 55,50 | 55,50 | 48,90 | 52,75 | -4,95% | - |
| 02.04.2025 | 54,50 | 56,25 | 51,50 | 55,50 | 2,30% | 375,00 |
| 01.04.2025 | 58,50 | 59,25 | 54,25 | 54,25 | -8,05% | 125,00 |
| 31.03.2025 | 58,00 | 59,00 | 55,00 | 59,00 | 1,72% | 77,00 |
| 28.03.2025 | 60,00 | 60,50 | 57,25 | 58,00 | -2,93% | - |
| 27.03.2025 | 60,00 | 62,00 | 59,00 | 59,75 | 0,00% | - |
| 26.03.2025 | 61,50 | 62,25 | 59,25 | 59,75 | -2,85% | - |
| 25.03.2025 | 61,75 | 62,75 | 60,50 | 61,50 | -0,81% | - |
| 24.03.2025 | 62,00 | 62,25 | 59,00 | 62,00 | 0,81% | - |
| 21.03.2025 | 61,25 | 62,25 | 60,25 | 61,50 | 1,23% | 36,00 |
| 20.03.2025 | 60,25 | 62,25 | 60,00 | 60,75 | 0,00% | 6,00 |
| 19.03.2025 | 58,50 | 60,75 | 57,75 | 60,75 | 4,29% | 10,00 |
| 18.03.2025 | 60,75 | 61,25 | 57,75 | 58,25 | -4,12% | 50,00 |
| 17.03.2025 | 56,75 | 61,25 | 54,75 | 60,75 | 8,00% | 113,00 |
| 14.03.2025 | 60,75 | 61,00 | 56,25 | 56,25 | -7,41% | 422,00 |
| 13.03.2025 | 62,25 | 63,75 | 60,00 | 60,75 | -1,22% | - |
| 12.03.2025 | 57,25 | 63,00 | 57,25 | 61,50 | 7,42% | 269,00 |
| 11.03.2025 | 55,75 | 57,50 | 54,00 | 57,25 | 0,88% | 280,00 |
| 10.03.2025 | 60,00 | 60,50 | 55,00 | 56,75 | -5,02% | 32,00 |
| 07.03.2025 | 61,50 | 62,00 | 58,25 | 59,75 | -2,05% | 108,00 |
| 06.03.2025 | 62,50 | 64,25 | 60,75 | 61,00 | -2,40% | 1.050,00 |
| 05.03.2025 | 62,00 | 65,00 | 62,00 | 62,50 | -1,96% | - |
| 04.03.2025 | 64,75 | 65,50 | 60,00 | 63,75 | 1,59% | 259,00 |
| 03.03.2025 | 67,25 | 67,25 | 62,75 | 62,75 | -5,99% | 150,00 |
| 28.02.2025 | 64,25 | 67,00 | 63,75 | 66,75 | 3,49% | 889,00 |
| 27.02.2025 | 60,75 | 66,75 | 57,00 | 64,50 | 7,05% | 441,00 |
| 26.02.2025 | 59,50 | 62,50 | 59,25 | 60,25 | 1,69% | 133,00 |
| 25.02.2025 | 62,50 | 63,50 | 59,25 | 59,25 | -5,95% | 241,00 |
| 24.02.2025 | 65,00 | 68,50 | 61,00 | 63,00 | -2,70% | 611,00 |
| 21.02.2025 | 61,25 | 65,50 | 61,00 | 64,75 | 5,71% | 60,00 |
| 20.02.2025 | 61,50 | 62,75 | 59,50 | 61,25 | 0,00% | - |
| 19.02.2025 | 61,75 | 62,25 | 59,25 | 61,25 | 0,00% | - |
| 18.02.2025 | 61,50 | 63,50 | 59,50 | 61,25 | -0,81% | 1.015,00 |
| 17.02.2025 | 61,50 | 63,00 | 61,50 | 61,75 | 0,82% | - |
| 14.02.2025 | 57,00 | 62,25 | 57,00 | 61,25 | 3,38% | - |
| 13.02.2025 | 61,00 | 62,25 | 58,25 | 59,25 | -2,47% | 240,00 |
| 12.02.2025 | 57,50 | 61,00 | 56,75 | 60,75 | 6,58% | 33,00 |
| 11.02.2025 | 58,50 | 58,50 | 53,50 | 57,00 | -0,44% | 175,00 |
| 10.02.2025 | 58,50 | 58,50 | 56,75 | 57,25 | -1,72% | 92,00 |
| 07.02.2025 | 58,50 | 59,50 | 57,75 | 58,25 | -1,27% | 316,00 |
| 06.02.2025 | 59,25 | 59,50 | 57,25 | 59,00 | -0,42% | 1.305,00 |
| 05.02.2025 | 57,75 | 59,25 | 56,75 | 59,25 | 2,60% | 392,00 |
| 04.02.2025 | 57,50 | 58,25 | 57,00 | 57,75 | 0,87% | 680,00 |
| 03.02.2025 | 54,50 | 59,25 | 54,25 | 57,25 | 3,15% | 326,00 |
| 31.01.2025 | 55,25 | 57,25 | 54,50 | 55,50 | 0,91% | 873,00 |
| 30.01.2025 | 53,50 | 56,00 | 51,50 | 55,00 | 4,27% | 804,00 |
| 29.01.2025 | 50,75 | 53,75 | 50,75 | 52,75 | 3,94% | - |
| 28.01.2025 | 52,00 | 52,75 | 50,75 | 50,75 | -0,49% | - |
| 27.01.2025 | 52,50 | 53,00 | 50,50 | 51,00 | -2,39% | 423,00 |
| 24.01.2025 | 52,00 | 52,75 | 50,75 | 52,25 | 0,97% | 348,00 |
| 23.01.2025 | 53,00 | 53,75 | 51,75 | 51,75 | -1,90% | 118,00 |
| 22.01.2025 | 51,50 | 53,75 | 50,40 | 52,75 | 2,93% | 11,00 |
| 21.01.2025 | 50,50 | 51,75 | 48,90 | 51,25 | 1,49% | 367,00 |
| 20.01.2025 | 50,50 | 50,75 | 50,40 | 50,50 | 0,00% | 25,00 |
| 17.01.2025 | 52,00 | 54,50 | 48,80 | 50,50 | -2,88% | 484,00 |
| 16.01.2025 | 49,20 | 53,75 | 47,60 | 52,00 | 6,34% | 1.646,00 |
| 15.01.2025 | 47,00 | 48,90 | 47,00 | 48,90 | 3,82% | - |
| 14.01.2025 | 45,80 | 48,20 | 45,60 | 47,10 | 3,29% | 41,00 |
| 13.01.2025 | 44,10 | 46,70 | 43,60 | 45,60 | 3,40% | 500,00 |
| 10.01.2025 | 46,40 | 49,50 | 42,30 | 44,10 | -5,97% | 414,00 |
| 09.01.2025 | 44,60 | 48,70 | 44,60 | 46,90 | 4,45% | 578,00 |
| 08.01.2025 | 47,90 | 49,10 | 44,50 | 44,90 | -6,26% | 70,00 |
| 07.01.2025 | 43,10 | 49,70 | 41,20 | 47,90 | 11,40% | 372,00 |
| 06.01.2025 | 45,10 | 45,60 | 42,90 | 43,00 | -5,08% | 70,00 |
| 03.01.2025 | 47,00 | 48,30 | 44,50 | 45,30 | -3,62% | 265,00 |
| 02.01.2025 | 44,60 | 47,60 | 44,50 | 47,00 | 6,82% | 402,00 |
| 30.12.2024 | 44,70 | 44,80 | 43,90 | 44,00 | 0,00% | 85,00 |
| 27.12.2024 | 43,50 | 46,00 | 43,30 | 44,00 | 1,15% | 365,00 |
| 23.12.2024 | 40,30 | 44,10 | 40,20 | 43,50 | 7,94% | 186,00 |
| 20.12.2024 | 39,50 | 41,00 | 38,80 | 40,30 | 2,28% | - |
| 19.12.2024 | 38,60 | 40,30 | 38,40 | 39,40 | 2,07% | - |
| 18.12.2024 | 39,70 | 41,20 | 38,30 | 38,60 | -2,77% | - |
| 17.12.2024 | 40,50 | 42,10 | 39,30 | 39,70 | -2,46% | 292,00 |
| 16.12.2024 | 39,50 | 41,60 | 39,10 | 40,70 | 2,78% | 355,00 |
| 13.12.2024 | 37,40 | 39,70 | 36,50 | 39,60 | 5,32% | 530,00 |
| 12.12.2024 | 38,00 | 38,10 | 36,90 | 37,60 | -1,05% | - |
| 11.12.2024 | 37,40 | 38,40 | 37,30 | 38,00 | 1,06% | 279,00 |
| 10.12.2024 | 38,00 | 39,30 | 36,90 | 37,60 | -1,05% | 700,00 |
| 09.12.2024 | 38,30 | 39,90 | 37,40 | 38,00 | -0,78% | 650,00 |
| 06.12.2024 | 37,80 | 38,70 | 36,70 | 38,30 | 1,06% | 605,00 |
| 05.12.2024 | 38,00 | 38,70 | 37,40 | 37,90 | -0,26% | 375,00 |
| 04.12.2024 | 36,80 | 38,10 | 36,70 | 38,00 | 3,26% | - |
| 03.12.2024 | 37,20 | 38,60 | 36,70 | 36,80 | -1,08% | 335,00 |
| 02.12.2024 | 37,40 | 40,10 | 37,00 | 37,20 | -2,11% | 1.216,00 |
| 29.11.2024 | 39,00 | 41,70 | 36,90 | 38,00 | -2,56% | 766,00 |