10,850$
-4,07%
Echtzeit-Aktienkurs Vicore Pharma Holding AB
Bid:
Ask:
Aktienkurse zur Vicore Pharma Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,18 | 11,18 | 11,00 | 11,11 | -1,77% | 5.520,00 |
| 11.11.2026 | 11,14 | 11,48 | 10,68 | 11,31 | -0,35% | 9.768,00 |
| 10.11.2026 | 11,20 | 11,46 | 10,95 | 11,35 | 0,71% | 24.639,00 |
| 09.11.2026 | 10,92 | 11,32 | 10,68 | 11,27 | 8,37% | 8.495,00 |
| 06.11.2026 | 10,18 | 10,44 | 9,98 | 10,40 | 3,90% | 12.244,00 |
| 05.11.2026 | 10,29 | 10,51 | 10,00 | 10,01 | 6,04% | 27.879,00 |
| 04.11.2026 | 9,57 | 9,74 | 9,34 | 9,44 | 3,06% | 25.161,00 |
| 03.11.2026 | 9,56 | 9,58 | 9,11 | 9,16 | -4,48% | 11.945,00 |
| 02.11.2026 | 9,79 | 9,79 | 9,58 | 9,59 | -2,14% | 7.210,00 |
| 30.10.2026 | 10,03 | 10,15 | 9,70 | 9,80 | -3,92% | 11.890,00 |
| 29.10.2026 | 9,97 | 10,22 | 9,96 | 10,20 | 4,56% | 37.008,00 |
| 28.10.2026 | 9,54 | 9,77 | 9,54 | 9,76 | 4,33% | 15.190,00 |
| 27.10.2026 | 9,31 | 9,91 | 9,31 | 9,35 | -0,53% | 24.172,00 |
| 26.10.2026 | 9,33 | 9,40 | 9,33 | 9,40 | 0,21% | 3.981,00 |
| 23.10.2026 | 9,70 | 9,80 | 9,38 | 9,38 | -9,11% | 28.416,00 |
| 22.10.2026 | 9,16 | 11,47 | 8,90 | 10,32 | 11,21% | 103.368,00 |
| 21.10.2026 | 9,25 | 9,36 | 9,03 | 9,28 | 3,11% | 9.847,00 |
| 20.10.2026 | 8,86 | 9,07 | 8,60 | 9,00 | 1,69% | 18.817,00 |
| 19.10.2026 | 8,87 | 8,87 | 8,82 | 8,85 | -1,45% | 3.574,00 |
| 16.10.2026 | 8,89 | 8,98 | 8,76 | 8,98 | -1,21% | 3.360,00 |
| 15.10.2026 | 9,00 | 9,49 | 8,93 | 9,09 | 0,11% | 38.514,00 |
| 14.10.2026 | 9,00 | 9,64 | 8,95 | 9,08 | 1,45% | 23.097,00 |
| 13.10.2026 | 9,10 | 9,25 | 8,89 | 8,95 | -3,03% | 27.910,00 |
| 12.10.2026 | 9,06 | 9,59 | 8,95 | 9,23 | 2,56% | 43.543,00 |
| 09.10.2026 | 9,01 | 9,30 | 8,85 | 9,00 | 2,04% | 30.984,00 |
| 08.10.2026 | 8,78 | 8,96 | 8,20 | 8,82 | 1,85% | 21.078,00 |
| 07.10.2026 | 8,68 | 8,96 | 7,88 | 8,66 | -0,92% | 32.045,00 |
| 06.10.2026 | 9,18 | 9,47 | 8,69 | 8,74 | -2,89% | 22.840,00 |
| 05.10.2026 | 9,25 | 9,80 | 8,94 | 9,00 | -3,54% | 11.874,00 |
| 02.10.2026 | 9,45 | 9,57 | 8,99 | 9,33 | -1,06% | 27.549,00 |
| 01.10.2026 | 9,60 | 10,01 | 9,19 | 9,43 | -0,84% | 41.068,00 |
| 30.09.2026 | 9,51 | 10,05 | 8,99 | 9,51 | -0,11% | 20.392,00 |
| 29.09.2026 | 9,60 | 10,11 | 9,31 | 9,52 | -0,73% | 65.526,00 |
| 28.09.2026 | 9,59 | 9,71 | 8,79 | 9,59 | -0,62% | 27.510,00 |
| 25.09.2026 | 9,67 | 9,84 | 9,60 | 9,65 | -2,62% | 6.678,00 |
| 24.09.2026 | 9,73 | 9,91 | 9,50 | 9,91 | 1,12% | 21.133,00 |
| 23.09.2026 | 10,23 | 10,23 | 9,64 | 9,80 | -3,54% | 101.709,00 |
| 22.09.2026 | 10,26 | 10,52 | 10,11 | 10,16 | -0,39% | 19.747,00 |
| 21.09.2026 | 10,40 | 11,14 | 10,10 | 10,20 | -1,45% | 116.435,00 |
| 18.09.2026 | 10,35 | 10,73 | 10,03 | 10,35 | -0,48% | 27.092,00 |
| 17.09.2026 | 10,44 | 10,70 | 10,40 | 10,40 | -2,35% | 16.221,00 |
| 16.09.2026 | 10,70 | 11,20 | 10,16 | 10,65 | -0,47% | 14.462,00 |
| 15.09.2026 | 10,75 | 11,00 | 10,58 | 10,70 | -4,12% | 20.276,00 |
| 14.09.2026 | 10,84 | 12,15 | 10,79 | 11,16 | 3,53% | 74.883,00 |
| 11.09.2026 | 11,15 | 11,50 | 10,78 | 10,78 | -6,34% | 12.889,00 |
| 10.09.2026 | 11,64 | 11,93 | 11,49 | 11,51 | -4,72% | 23.160,00 |
| 09.09.2026 | 11,92 | 12,10 | 11,83 | 12,08 | 1,60% | 12.652,00 |
| 08.09.2026 | 11,64 | 12,00 | 11,64 | 11,89 | 2,59% | 5.758,00 |