10,036SEK
-0,04%
Echtzeit-Aktienkurs VICORE PHARMA HOLDING AB
Bid:
Ask:
Aktienkurse zur VICORE PHARMA HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 12,92 | 13,42 | 12,26 | 12,32 | -4,35% | 1.124.376,00 |
| 01.10.2025 | 13,38 | 13,48 | 12,82 | 12,88 | -3,45% | 998.300,00 |
| 30.09.2025 | 13,50 | 14,10 | 13,08 | 13,34 | 2,62% | 2.200.132,00 |
| 29.09.2025 | 12,54 | 13,70 | 12,54 | 13,00 | 4,67% | 1.643.800,00 |
| 26.09.2025 | 12,22 | 12,54 | 12,00 | 12,42 | 2,31% | 849.563,00 |
| 25.09.2025 | 11,40 | 12,60 | 11,40 | 12,14 | 7,82% | 1.929.301,00 |
| 24.09.2025 | 10,96 | 11,94 | 10,58 | 11,26 | 2,74% | 918.295,00 |
| 23.09.2025 | 10,48 | 11,26 | 10,48 | 10,96 | 8,51% | 715.964,00 |
| 22.09.2025 | 10,32 | 10,50 | 9,99 | 10,10 | -1,56% | 244.303,00 |
| 19.09.2025 | 10,32 | 10,48 | 10,12 | 10,26 | 1,99% | 296.360,00 |
| 18.09.2025 | 9,70 | 10,50 | 9,70 | 10,06 | 3,93% | 384.607,00 |
| 17.09.2025 | 10,08 | 10,08 | 9,51 | 9,68 | -3,78% | 1.075.928,00 |
| 16.09.2025 | 10,78 | 10,80 | 10,06 | 10,06 | -7,02% | 668.068,00 |
| 15.09.2025 | 11,26 | 11,32 | 10,82 | 10,82 | -2,35% | 321.985,00 |
| 12.09.2025 | 11,12 | 11,30 | 11,00 | 11,08 | 0,18% | 195.036,00 |
| 11.09.2025 | 11,40 | 11,42 | 10,98 | 11,06 | -2,12% | 412.840,00 |
| 10.09.2025 | 11,70 | 11,92 | 11,30 | 11,30 | -3,42% | 508.583,00 |
| 09.09.2025 | 12,02 | 12,18 | 11,66 | 11,70 | -3,62% | 278.668,00 |
| 08.09.2025 | 12,34 | 12,78 | 11,96 | 12,14 | 0,33% | 737.103,00 |
| 05.09.2025 | 12,06 | 12,36 | 12,00 | 12,10 | 0,50% | 513.460,00 |
| 04.09.2025 | 11,50 | 12,16 | 11,24 | 12,04 | 6,17% | 611.203,00 |
| 03.09.2025 | 11,30 | 12,28 | 11,24 | 11,34 | 3,85% | 963.185,00 |
| 02.09.2025 | 11,28 | 11,48 | 10,92 | 10,92 | -4,55% | 490.559,00 |
| 01.09.2025 | 11,66 | 11,80 | 11,18 | 11,44 | -1,89% | 573.121,00 |
| 29.08.2025 | 11,10 | 11,72 | 10,96 | 11,66 | 7,17% | 688.991,00 |
| 28.08.2025 | 10,70 | 11,04 | 10,52 | 10,88 | 0,74% | 358.024,00 |
| 27.08.2025 | 11,10 | 11,10 | 10,56 | 10,80 | -1,46% | 299.356,00 |
| 26.08.2025 | 10,90 | 11,46 | 10,88 | 10,96 | 0,74% | 500.706,00 |
| 25.08.2025 | 11,14 | 11,20 | 10,72 | 10,88 | -1,81% | 317.472,00 |
| 22.08.2025 | 10,68 | 11,24 | 9,40 | 11,08 | 3,17% | 2.186.070,00 |
| 21.08.2025 | 10,52 | 10,88 | 10,50 | 10,74 | 1,51% | 609.110,00 |
| 20.08.2025 | 10,82 | 10,84 | 10,42 | 10,58 | -4,17% | 585.045,00 |
| 19.08.2025 | 11,50 | 11,50 | 10,72 | 11,04 | -3,50% | 973.936,00 |
| 18.08.2025 | 11,58 | 11,80 | 11,24 | 11,44 | -1,21% | 752.241,00 |
| 15.08.2025 | 12,06 | 12,10 | 11,48 | 11,58 | -3,34% | 557.982,00 |
| 14.08.2025 | 12,10 | 12,10 | 11,66 | 11,98 | -0,99% | 946.718,00 |
| 13.08.2025 | 12,00 | 12,20 | 11,26 | 12,10 | 1,51% | 1.651.453,00 |
| 12.08.2025 | 11,18 | 12,06 | 11,18 | 11,92 | 7,58% | 1.345.747,00 |
| 11.08.2025 | 11,70 | 12,00 | 10,82 | 11,08 | -4,48% | 1.551.751,00 |
| 08.08.2025 | 11,04 | 11,74 | 10,62 | 11,60 | 5,45% | 1.355.219,00 |
| 07.08.2025 | 10,04 | 11,10 | 10,04 | 11,00 | 10,78% | 1.752.917,00 |
| 06.08.2025 | 9,60 | 10,50 | 9,60 | 9,93 | 4,86% | 1.917.577,00 |
| 05.08.2025 | 8,80 | 9,90 | 8,80 | 9,47 | 8,60% | 1.082.848,00 |
| 04.08.2025 | 8,87 | 9,01 | 8,57 | 8,72 | -1,69% | 324.761,00 |
| 01.08.2025 | 9,16 | 9,17 | 8,56 | 8,87 | -3,17% | 554.993,00 |
| 31.07.2025 | 9,40 | 9,72 | 9,16 | 9,16 | -2,45% | 289.712,00 |
| 30.07.2025 | 9,15 | 9,56 | 9,08 | 9,39 | 5,27% | 500.141,00 |