19,350$
-6,84%
Echtzeit-Aktienkurs Vogenx Inc
Bid:
Ask:
Aktienkurse zur Vogenx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,66 | 20,80 | 18,67 | 19,21 | -7,51% | 104.621,00 |
| 11.11.2026 | 19,81 | 21,48 | 17,65 | 20,77 | 7,84% | 128.056,00 |
| 10.11.2026 | 18,34 | 19,65 | 17,44 | 19,26 | 5,02% | 113.979,00 |
| 09.11.2026 | 18,36 | 18,81 | 16,49 | 18,34 | 5,10% | 217.886,00 |
| 06.11.2026 | 18,16 | 18,90 | 17,14 | 17,45 | -4,28% | 66.333,00 |
| 05.11.2026 | 19,23 | 19,87 | 17,70 | 18,23 | -7,60% | 76.735,00 |
| 04.11.2026 | 20,30 | 21,57 | 19,22 | 19,73 | -3,90% | 123.717,00 |
| 03.11.2026 | 21,95 | 21,95 | 19,48 | 20,53 | -1,01% | 94.169,00 |
| 02.11.2026 | 20,27 | 20,97 | 19,05 | 20,74 | 2,42% | 152.307,00 |
| 30.10.2026 | 19,85 | 20,74 | 19,24 | 20,25 | 1,66% | 45.084,00 |
| 29.10.2026 | 19,40 | 21,96 | 19,25 | 19,92 | 5,29% | 75.375,00 |
| 28.10.2026 | 18,60 | 19,77 | 17,97 | 18,92 | -1,25% | 117.653,00 |
| 27.10.2026 | 17,74 | 20,76 | 16,79 | 19,16 | 10,50% | 75.129,00 |
| 26.10.2026 | 16,12 | 17,63 | 15,01 | 17,34 | -0,63% | 105.988,00 |
| 23.10.2026 | 19,29 | 19,76 | 16,93 | 17,45 | -8,54% | 64.474,00 |
| 22.10.2026 | 20,99 | 20,99 | 17,55 | 19,08 | -6,42% | 90.977,00 |
| 21.10.2026 | 18,98 | 22,24 | 18,98 | 20,39 | 8,75% | 84.322,00 |
| 20.10.2026 | 15,84 | 19,68 | 15,68 | 18,75 | 17,78% | 71.016,00 |
| 19.10.2026 | 14,74 | 16,89 | 14,53 | 15,92 | 9,57% | 86.853,00 |
| 16.10.2026 | 15,88 | 16,01 | 14,25 | 14,53 | -9,47% | 84.594,00 |
| 15.10.2026 | 16,07 | 17,82 | 15,61 | 16,05 | -0,31% | 186.630,00 |
| 14.10.2026 | 16,97 | 18,05 | 15,76 | 16,10 | -3,94% | 94.221,00 |
| 13.10.2026 | 17,05 | 17,09 | 15,25 | 16,76 | -2,22% | 98.725,00 |
| 12.10.2026 | 18,12 | 18,12 | 16,59 | 17,14 | -2,39% | 87.755,00 |
| 09.10.2026 | 17,29 | 19,17 | 17,05 | 17,56 | 0,40% | 77.191,00 |
| 08.10.2026 | 16,20 | 18,49 | 14,56 | 17,49 | 8,23% | 142.534,00 |
| 07.10.2026 | 16,22 | 16,80 | 14,80 | 16,16 | -1,40% | 237.864,00 |
| 06.10.2026 | 17,10 | 17,10 | 16,00 | 16,39 | -4,43% | 27.081,00 |
| 05.10.2026 | 19,25 | 19,92 | 16,37 | 17,15 | -5,92% | 60.962,00 |
| 02.10.2026 | 19,86 | 21,00 | 18,05 | 18,23 | -9,12% | 55.499,00 |
| 01.10.2026 | 23,61 | 24,24 | 19,73 | 20,06 | -11,98% | 94.599,00 |
| 30.09.2026 | 23,97 | 24,40 | 21,81 | 22,79 | -6,27% | 79.214,00 |
| 29.09.2026 | 21,83 | 25,14 | 20,98 | 24,32 | 10,52% | 138.012,00 |
| 28.09.2026 | 22,73 | 24,63 | 20,64 | 22,00 | -3,21% | 136.105,00 |
| 25.09.2026 | 23,72 | 24,36 | 22,08 | 22,73 | -6,07% | 46.870,00 |
| 24.09.2026 | 26,11 | 26,11 | 22,71 | 24,20 | -9,90% | 96.256,00 |
| 23.09.2026 | 26,42 | 27,90 | 26,00 | 26,86 | 1,09% | 53.379,00 |
| 22.09.2026 | 28,76 | 28,93 | 24,06 | 26,57 | -9,93% | 164.803,00 |
| 21.09.2026 | 31,59 | 33,82 | 28,30 | 29,50 | -9,23% | 245.849,00 |
| 18.09.2026 | 34,47 | 38,41 | 31,50 | 32,50 | -4,78% | 507.474,00 |
| 17.09.2026 | 33,63 | 36,00 | 33,63 | 34,13 | 2,22% | 209.757,00 |
| 16.09.2026 | 32,48 | 35,00 | 32,01 | 33,39 | 3,66% | 97.584,00 |
| 15.09.2026 | 32,53 | 32,98 | 31,72 | 32,21 | -0,65% | 149.875,00 |
| 14.09.2026 | 32,77 | 34,13 | 31,99 | 32,42 | -0,89% | 106.197,00 |
| 11.09.2026 | 29,57 | 33,00 | 29,57 | 32,71 | 9,54% | 98.315,00 |
| 10.09.2026 | 29,34 | 31,76 | 28,55 | 29,86 | 0,20% | 117.241,00 |
| 09.09.2026 | 31,64 | 33,75 | 29,71 | 29,80 | -6,87% | 191.282,00 |
| 08.09.2026 | 31,64 | 34,00 | 30,10 | 32,00 | 0,85% | 150.118,00 |
| 04.09.2026 | 32,12 | 34,00 | 31,63 | 31,73 | -1,31% | 89.617,00 |
| 03.09.2026 | 32,01 | 33,98 | 31,00 | 32,15 | 0,16% | 76.262,00 |
| 02.09.2026 | 32,57 | 34,19 | 32,10 | 32,10 | -3,11% | 229.966,00 |
| 01.09.2026 | 33,32 | 34,19 | 31,90 | 33,13 | -2,56% | 338.689,00 |
| 31.08.2026 | 34,61 | 34,61 | 32,46 | 34,00 | 0,12% | 26.000,00 |
| 28.08.2026 | 31,00 | 34,00 | 28,97 | 33,96 | 0,98% | 38.209,00 |
| 27.08.2026 | 32,22 | 34,00 | 27,37 | 33,63 | 2,28% | 135.933,00 |
| 26.08.2026 | 31,88 | 35,00 | 28,20 | 32,88 | 4,28% | 266.581,00 |
| 25.08.2026 | 31,04 | 35,50 | 30,80 | 31,53 | 2,60% | 136.322,00 |
| 24.08.2026 | 29,99 | 35,00 | 26,20 | 30,73 | 4,10% | 410.190,00 |
| 21.08.2026 | 23,90 | 29,64 | 23,58 | 29,52 | 24,82% | 428.736,00 |
| 20.08.2026 | 23,09 | 24,31 | 20,68 | 23,65 | 2,12% | 125.465,00 |
| 19.08.2026 | 19,75 | 25,68 | 18,87 | 23,16 | 17,27% | 577.155,00 |
| 18.08.2026 | 18,63 | 20,01 | 17,51 | 19,75 | 25,40% | 776.165,00 |
| 17.08.2026 | 15,00 | 16,30 | 14,80 | 15,75 | 6,56% | 32.027,00 |
| 14.08.2026 | 14,34 | 16,65 | 13,50 | 14,78 | 4,90% | 37.231,00 |