73,600€
-1,60%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 75,00 | 75,70 | 72,30 | 73,50 | -1,74% | 55,00 |
| 05.06.2025 | 73,50 | 75,50 | 73,50 | 74,80 | 1,08% | - |
| 04.06.2025 | 74,60 | 75,80 | 72,60 | 74,00 | -1,07% | 35,00 |
| 03.06.2025 | 73,40 | 74,90 | 72,90 | 74,80 | 1,91% | 212,00 |
| 02.06.2025 | 71,50 | 73,70 | 70,40 | 73,40 | 2,66% | 340,00 |
| 30.05.2025 | 67,50 | 72,00 | 66,00 | 71,50 | 4,99% | 303,00 |
| 29.05.2025 | 65,50 | 68,50 | 65,10 | 68,10 | 4,29% | - |
| 28.05.2025 | 66,70 | 66,90 | 64,90 | 65,30 | -2,10% | - |
| 27.05.2025 | 66,40 | 67,00 | 65,70 | 66,70 | 0,76% | - |
| 26.05.2025 | 66,30 | 66,50 | 65,80 | 66,20 | 0,15% | 20,00 |
| 23.05.2025 | 64,50 | 66,30 | 63,00 | 66,10 | 2,80% | - |
| 22.05.2025 | 65,30 | 66,80 | 64,20 | 64,30 | -1,68% | - |
| 21.05.2025 | 66,10 | 67,80 | 64,00 | 65,40 | -1,21% | 100,00 |
| 20.05.2025 | 64,10 | 67,00 | 63,40 | 66,20 | 2,64% | - |
| 19.05.2025 | 63,20 | 64,70 | 60,50 | 64,50 | 0,94% | 15,00 |
| 16.05.2025 | 61,80 | 64,40 | 61,50 | 63,90 | 3,06% | 175,00 |
| 15.05.2025 | 60,20 | 62,20 | 59,50 | 62,00 | 2,82% | 25,00 |
| 14.05.2025 | 60,40 | 61,90 | 59,70 | 60,30 | -0,17% | - |
| 13.05.2025 | 60,80 | 61,90 | 59,30 | 60,40 | -0,82% | 40,00 |
| 12.05.2025 | 57,00 | 61,60 | 51,40 | 60,90 | 8,17% | 348,00 |
| 09.05.2025 | 59,00 | 60,30 | 55,80 | 56,30 | -4,58% | 70,00 |
| 08.05.2025 | 61,10 | 63,40 | 57,20 | 59,00 | -3,59% | - |
| 07.05.2025 | 62,10 | 62,90 | 60,70 | 61,20 | -0,81% | 33,00 |
| 06.05.2025 | 63,90 | 64,10 | 61,00 | 61,70 | -3,29% | - |
| 05.05.2025 | 64,30 | 65,00 | 62,40 | 63,80 | -0,78% | 100,00 |
| 02.05.2025 | 63,70 | 65,50 | 62,80 | 64,30 | 0,78% | 142,00 |
| 30.04.2025 | 64,80 | 65,40 | 62,80 | 63,80 | -0,78% | 108,00 |
| 29.04.2025 | 60,60 | 68,60 | 59,80 | 64,30 | 6,46% | 388,00 |
| 28.04.2025 | 57,60 | 60,80 | 57,30 | 60,40 | 5,04% | - |
| 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% | - |