10,439SEK
-0,01%
Echtzeit-Aktienkurs Vicore Pharma Holding AB
Bid:
Ask:
Aktienkurse zur Vicore Pharma Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 10,44 | 10,62 | 10,24 | 10,36 | -0,77% | 414.186,00 |
| 25.02.2026 | 10,36 | 10,66 | 10,30 | 10,44 | 0,77% | 213.253,00 |
| 24.02.2026 | 10,30 | 10,52 | 10,24 | 10,36 | -0,38% | 314.643,00 |
| 23.02.2026 | 10,64 | 10,70 | 10,38 | 10,40 | -2,80% | 317.431,00 |
| 20.02.2026 | 10,46 | 10,80 | 10,36 | 10,70 | 3,28% | 286.080,00 |
| 19.02.2026 | 10,74 | 10,76 | 10,36 | 10,36 | -3,18% | 317.895,00 |
| 18.02.2026 | 10,50 | 10,90 | 10,50 | 10,70 | 1,52% | 420.950,00 |
| 17.02.2026 | 10,48 | 10,62 | 10,42 | 10,54 | 0,57% | 179.137,00 |
| 16.02.2026 | 10,64 | 10,80 | 10,24 | 10,48 | -1,50% | 640.370,00 |
| 13.02.2026 | 10,42 | 10,68 | 10,38 | 10,64 | 2,31% | 184.621,00 |
| 12.02.2026 | 10,66 | 10,88 | 10,40 | 10,40 | -1,89% | 337.969,00 |
| 11.02.2026 | 10,88 | 10,94 | 10,60 | 10,60 | -2,39% | 386.888,00 |
| 10.02.2026 | 10,56 | 11,04 | 10,50 | 10,86 | 0,93% | 611.886,00 |
| 09.02.2026 | 10,46 | 10,78 | 10,40 | 10,76 | 4,06% | 326.757,00 |
| 06.02.2026 | 10,30 | 10,46 | 10,12 | 10,34 | 0,78% | 383.051,00 |
| 05.02.2026 | 10,60 | 10,82 | 10,24 | 10,26 | -3,39% | 562.591,00 |
| 04.02.2026 | 11,02 | 11,02 | 10,60 | 10,62 | -3,63% | 440.434,00 |
| 03.02.2026 | 11,02 | 11,24 | 10,94 | 11,02 | -0,54% | 362.241,00 |
| 02.02.2026 | 11,20 | 11,20 | 10,74 | 11,08 | -0,72% | 741.233,00 |
| 30.01.2026 | 11,44 | 11,56 | 11,08 | 11,16 | -2,28% | 517.088,00 |
| 29.01.2026 | 11,94 | 11,94 | 10,76 | 11,42 | -4,11% | 999.545,00 |
| 28.01.2026 | 12,42 | 12,42 | 11,91 | 11,91 | -4,26% | - |
| 27.01.2026 | 12,52 | 12,60 | 12,24 | 12,44 | -0,64% | 366.315,00 |
| 26.01.2026 | 12,52 | 12,66 | 12,22 | 12,52 | 0,00% | 443.530,00 |
| 23.01.2026 | 12,04 | 12,68 | 11,96 | 12,52 | 4,16% | 838.644,00 |
| 22.01.2026 | 11,30 | 12,10 | 11,30 | 12,02 | 8,29% | 673.382,00 |
| 21.01.2026 | 11,06 | 11,24 | 10,70 | 11,10 | 0,00% | 657.273,00 |
| 20.01.2026 | 11,24 | 11,44 | 10,76 | 11,10 | -1,25% | 662.006,00 |
| 19.01.2026 | 11,54 | 11,94 | 11,14 | 11,24 | -5,86% | 1.300.268,00 |
| 16.01.2026 | 12,06 | 12,06 | 11,60 | 11,94 | -1,00% | 667.624,00 |
| 15.01.2026 | 12,32 | 12,54 | 11,78 | 12,06 | -1,79% | 683.744,00 |
| 14.01.2026 | 12,22 | 12,66 | 12,14 | 12,28 | 0,49% | 665.207,00 |
| 13.01.2026 | 12,30 | 12,68 | 12,14 | 12,22 | 0,66% | 686.674,00 |
| 12.01.2026 | 12,50 | 12,88 | 12,04 | 12,14 | -2,57% | 950.852,00 |
| 09.01.2026 | 12,78 | 13,06 | 12,34 | 12,46 | -0,32% | 1.150.581,00 |
| 08.01.2026 | 12,50 | 13,06 | 12,26 | 12,50 | 2,46% | 2.199.672,00 |
| 07.01.2026 | 11,26 | 12,40 | 11,26 | 12,20 | 14,84% | 3.020.290,00 |
| 06.01.2026 | 10,59 | 10,65 | 10,55 | 10,62 | 0,79% | - |
| 05.01.2026 | 11,20 | 11,20 | 10,50 | 10,54 | -4,01% | 336.220,00 |
| 02.01.2026 | 11,30 | 11,50 | 10,74 | 10,98 | -2,83% | 526.304,00 |
| 30.12.2025 | 11,60 | 11,62 | 11,08 | 11,30 | -1,91% | 845.720,00 |
| 29.12.2025 | 11,12 | 11,58 | 10,98 | 11,52 | 3,97% | 695.052,00 |
| 23.12.2025 | 10,68 | 11,40 | 10,66 | 11,08 | 5,52% | 780.899,00 |
| 22.12.2025 | 9,85 | 10,58 | 9,83 | 10,50 | 6,92% | 874.071,00 |
| 19.12.2025 | 9,64 | 10,10 | 9,32 | 9,82 | 2,29% | 645.058,00 |
| 18.12.2025 | 9,86 | 9,97 | 9,54 | 9,60 | -2,24% | 441.315,00 |
| 17.12.2025 | 10,00 | 10,18 | 9,82 | 9,82 | -1,80% | 370.208,00 |
| 16.12.2025 | 10,04 | 10,10 | 9,85 | 10,00 | -0,40% | 258.765,00 |
| 15.12.2025 | 10,04 | 10,06 | 9,85 | 10,04 | 0,40% | 296.070,00 |
| 12.12.2025 | 10,04 | 10,24 | 9,90 | 10,00 | -0,40% | 193.926,00 |
| 11.12.2025 | 10,00 | 10,10 | 9,90 | 10,04 | 0,40% | 231.046,00 |
| 10.12.2025 | 10,00 | 10,10 | 9,90 | 10,00 | 0,40% | 294.353,00 |
| 09.12.2025 | 10,10 | 10,30 | 9,96 | 9,96 | -0,30% | 360.042,00 |
| 08.12.2025 | 10,20 | 10,32 | 9,87 | 9,99 | -2,82% | 458.197,00 |
| 05.12.2025 | 10,40 | 10,58 | 10,18 | 10,28 | -0,77% | 784.643,00 |
| 04.12.2025 | 10,12 | 10,48 | 10,04 | 10,36 | 3,70% | 496.654,00 |
| 03.12.2025 | 9,89 | 10,16 | 9,77 | 9,99 | 1,32% | 259.393,00 |
| 02.12.2025 | 9,88 | 10,10 | 9,75 | 9,86 | -0,20% | 310.315,00 |
| 01.12.2025 | 10,28 | 10,28 | 9,75 | 9,88 | -2,18% | 488.505,00 |
| 28.11.2025 | 10,48 | 10,66 | 10,10 | 10,10 | -3,99% | 1.417.945,00 |
| 27.11.2025 | 10,38 | 10,58 | 10,30 | 10,52 | 2,73% | 187.102,00 |
| 26.11.2025 | 10,14 | 10,44 | 10,12 | 10,24 | 1,39% | 182.785,00 |
| 25.11.2025 | 10,26 | 10,28 | 9,84 | 10,10 | -3,44% | 502.875,00 |
| 24.11.2025 | 10,24 | 10,66 | 10,24 | 10,46 | 2,15% | 134.265,00 |
| 21.11.2025 | 10,36 | 10,44 | 10,04 | 10,24 | -0,97% | 433.155,00 |
| 20.11.2025 | 10,18 | 10,54 | 9,92 | 10,34 | 2,17% | 252.618,00 |
| 19.11.2025 | 9,67 | 10,18 | 9,51 | 10,12 | 4,65% | 349.713,00 |
| 18.11.2025 | 10,04 | 10,04 | 8,62 | 9,67 | -2,72% | 2.276.361,00 |
| 17.11.2025 | 9,96 | 10,14 | 9,72 | 9,94 | -0,20% | 248.126,00 |
| 14.11.2025 | 10,38 | 10,38 | 8,85 | 9,96 | -4,05% | 1.415.535,00 |
| 13.11.2025 | 10,22 | 10,98 | 10,14 | 10,38 | 1,76% | 1.161.143,00 |
| 12.11.2025 | 10,10 | 10,42 | 10,06 | 10,20 | 0,79% | 166.614,00 |
| 11.11.2025 | 10,16 | 10,34 | 9,80 | 10,12 | -0,39% | 432.649,00 |
| 10.11.2025 | 10,36 | 10,60 | 10,10 | 10,16 | -1,36% | 353.508,00 |
| 07.11.2025 | 10,58 | 10,70 | 10,30 | 10,30 | -2,46% | 236.873,00 |
| 06.11.2025 | 10,70 | 10,86 | 10,40 | 10,56 | -0,38% | 308.600,00 |
| 05.11.2025 | 10,80 | 10,92 | 10,32 | 10,60 | -3,64% | 468.249,00 |
| 04.11.2025 | 11,00 | 11,14 | 10,86 | 11,00 | 1,10% | 353.445,00 |
| 03.11.2025 | 11,30 | 11,56 | 10,88 | 10,88 | -4,06% | 381.231,00 |
| 31.10.2025 | 11,30 | 11,54 | 11,26 | 11,34 | 1,25% | 182.160,00 |
| 30.10.2025 | 11,60 | 11,76 | 11,04 | 11,20 | -2,44% | 401.658,00 |
| 29.10.2025 | 11,00 | 11,66 | 10,98 | 11,48 | 5,32% | 620.243,00 |
| 28.10.2025 | 11,00 | 11,20 | 10,82 | 10,90 | -1,09% | 254.918,00 |
| 27.10.2025 | 11,18 | 11,20 | 10,70 | 11,02 | -1,43% | 490.222,00 |
| 24.10.2025 | 11,20 | 11,56 | 11,10 | 11,18 | 0,00% | 442.164,00 |
| 23.10.2025 | 11,06 | 11,24 | 10,84 | 11,18 | 1,08% | 349.676,00 |
| 22.10.2025 | 11,40 | 11,48 | 11,04 | 11,06 | -3,83% | 359.159,00 |
| 21.10.2025 | 11,24 | 11,72 | 11,04 | 11,50 | 1,95% | 343.294,00 |
| 20.10.2025 | 11,28 | 11,56 | 11,02 | 11,28 | -1,40% | 356.152,00 |
| 17.10.2025 | 11,68 | 11,86 | 11,18 | 11,44 | -1,38% | 654.983,00 |
| 16.10.2025 | 11,22 | 11,78 | 11,04 | 11,60 | 5,26% | 678.814,00 |
| 15.10.2025 | 11,08 | 11,32 | 10,90 | 11,02 | 0,18% | 583.866,00 |
| 14.10.2025 | 11,42 | 11,52 | 10,90 | 11,00 | -3,00% | 834.096,00 |
| 13.10.2025 | 11,70 | 11,78 | 11,22 | 11,34 | -2,41% | 446.291,00 |
| 10.10.2025 | 12,38 | 12,52 | 11,62 | 11,62 | -5,53% | 935.668,00 |
| 09.10.2025 | 12,96 | 12,96 | 12,18 | 12,30 | -4,50% | 856.875,00 |
| 08.10.2025 | 12,82 | 13,12 | 12,82 | 12,88 | 0,63% | 540.371,00 |
| 07.10.2025 | 13,00 | 13,20 | 12,68 | 12,80 | -1,39% | 618.913,00 |
| 06.10.2025 | 12,98 | 13,58 | 12,96 | 12,98 | 1,56% | 1.243.303,00 |
| 03.10.2025 | 12,32 | 13,26 | 12,28 | 12,78 | 3,73% | 784.488,00 |