11,050SEK
-0,63%
Echtzeit-Aktienkurs Vicore Pharma Holding AB
Bid:
Ask:
Aktienkurse zur Vicore Pharma Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,00 | 11,24 | 10,94 | 11,04 | -0,72% | 321.717,00 |
| 19.08.2026 | 11,04 | 11,16 | 10,90 | 11,12 | 0,36% | 798.145,00 |
| 18.08.2026 | 11,36 | 11,64 | 11,06 | 11,08 | -3,32% | 638.067,00 |
| 17.08.2026 | 11,20 | 11,58 | 11,14 | 11,46 | 2,32% | 667.624,00 |
| 14.08.2026 | 11,76 | 11,80 | 11,14 | 11,20 | -4,11% | 892.582,00 |
| 13.08.2026 | 11,74 | 12,10 | 11,64 | 11,68 | -0,51% | 451.253,00 |
| 12.08.2026 | 11,44 | 11,78 | 11,26 | 11,74 | 2,44% | 294.108,00 |
| 11.08.2026 | 11,24 | 11,68 | 11,20 | 11,46 | 1,78% | 383.470,00 |
| 10.08.2026 | 11,40 | 11,76 | 11,18 | 11,26 | -1,75% | 525.758,00 |
| 07.08.2026 | 11,52 | 11,94 | 11,46 | 11,46 | -0,35% | 532.819,00 |
| 06.08.2026 | 11,10 | 11,56 | 11,08 | 11,50 | 2,86% | 390.326,00 |
| 05.08.2026 | 11,08 | 11,28 | 10,84 | 11,18 | 0,90% | 622.923,00 |
| 04.08.2026 | 10,88 | 11,10 | 10,68 | 11,08 | 2,97% | 368.941,00 |
| 03.08.2026 | 11,14 | 11,28 | 10,66 | 10,76 | -3,24% | 430.680,00 |
| 31.07.2026 | 11,04 | 11,50 | 11,02 | 11,12 | 0,91% | 461.835,00 |
| 30.07.2026 | 10,80 | 11,02 | 10,74 | 11,02 | 1,85% | 250.932,00 |
| 29.07.2026 | 11,06 | 11,16 | 10,74 | 10,82 | -2,35% | 580.759,00 |
| 28.07.2026 | 11,30 | 11,30 | 11,02 | 11,08 | -1,77% | 470.034,00 |
| 27.07.2026 | 11,10 | 11,46 | 11,06 | 11,28 | 0,53% | 434.346,00 |
| 24.07.2026 | 11,18 | 11,38 | 11,06 | 11,22 | 0,36% | 233.103,00 |
| 23.07.2026 | 11,62 | 11,62 | 11,06 | 11,18 | -1,58% | 402.817,00 |
| 22.07.2026 | 11,48 | 11,50 | 11,24 | 11,36 | -0,87% | 385.321,00 |
| 21.07.2026 | 11,30 | 11,54 | 11,18 | 11,46 | 1,42% | 342.921,00 |
| 20.07.2026 | 11,36 | 11,56 | 11,22 | 11,30 | -0,53% | 259.146,00 |
| 17.07.2026 | 11,48 | 11,52 | 11,00 | 11,36 | -0,87% | 702.319,00 |
| 16.07.2026 | 11,60 | 11,68 | 11,42 | 11,46 | -1,21% | 278.404,00 |
| 15.07.2026 | 11,78 | 11,90 | 11,52 | 11,60 | -1,36% | 413.531,00 |
| 14.07.2026 | 12,20 | 12,20 | 11,42 | 11,76 | -3,76% | 852.841,00 |
| 13.07.2026 | 12,70 | 12,70 | 12,04 | 12,22 | -4,23% | 419.092,00 |
| 10.07.2026 | 12,84 | 13,12 | 12,54 | 12,76 | -0,62% | 703.947,00 |
| 09.07.2026 | 13,46 | 14,00 | 12,70 | 12,84 | -4,04% | 899.162,00 |
| 08.07.2026 | 14,70 | 14,70 | 13,34 | 13,38 | -14,67% | 1.441.527,00 |
| 07.07.2026 | 18,24 | 18,24 | 14,62 | 15,68 | 16,15% | 4.258.086,00 |
| 06.07.2026 | 13,50 | 13,88 | 13,20 | 13,50 | 0,45% | 580.224,00 |
| 03.07.2026 | 13,16 | 14,04 | 13,16 | 13,44 | 3,38% | 1.258.848,00 |
| 02.07.2026 | 12,38 | 13,12 | 12,32 | 13,00 | 7,62% | 1.308.738,00 |
| 01.07.2026 | 12,54 | 12,70 | 11,96 | 12,08 | -4,13% | 460.806,00 |
| 30.06.2026 | 12,40 | 12,78 | 12,20 | 12,60 | 2,94% | 709.630,00 |
| 29.06.2026 | 12,32 | 12,54 | 12,18 | 12,24 | -0,65% | 350.148,00 |
| 26.06.2026 | 12,10 | 12,40 | 11,78 | 12,32 | 1,65% | 393.017,00 |
| 25.06.2026 | 11,84 | 12,20 | 11,78 | 12,12 | 1,85% | 437.584,00 |
| 24.06.2026 | 12,02 | 12,10 | 11,78 | 11,90 | -1,00% | 564.353,00 |
| 23.06.2026 | 11,70 | 12,16 | 11,66 | 12,02 | 2,21% | 655.484,00 |
| 22.06.2026 | 11,60 | 11,90 | 11,30 | 11,76 | 2,43% | 607.708,00 |
| 19.06.2026 | 11,49 | 11,52 | 11,44 | 11,48 | -0,16% | - |
| 18.06.2026 | 11,18 | 12,08 | 11,18 | 11,50 | 3,60% | 1.179.431,00 |
| 17.06.2026 | 10,94 | 11,10 | 10,68 | 11,10 | 2,02% | 275.194,00 |
| 16.06.2026 | 11,00 | 11,14 | 10,68 | 10,88 | -0,73% | 478.182,00 |
| 15.06.2026 | 10,70 | 11,02 | 10,48 | 10,96 | 3,59% | 402.261,00 |
| 12.06.2026 | 10,48 | 10,68 | 10,12 | 10,58 | 2,72% | 993.681,00 |
| 11.06.2026 | 10,00 | 10,36 | 10,00 | 10,30 | 1,78% | 356.911,00 |
| 10.06.2026 | 10,26 | 10,42 | 10,04 | 10,12 | -1,36% | 588.943,00 |
| 09.06.2026 | 10,34 | 10,80 | 10,16 | 10,26 | -0,97% | 831.829,00 |
| 08.06.2026 | 10,90 | 10,90 | 10,22 | 10,36 | -5,47% | 819.851,00 |
| 05.06.2026 | 10,50 | 11,24 | 10,36 | 10,96 | 3,79% | 858.442,00 |
| 04.06.2026 | 10,44 | 10,62 | 10,22 | 10,56 | 2,52% | 670.964,00 |
| 03.06.2026 | 10,94 | 11,02 | 10,14 | 10,30 | -4,63% | 1.478.408,00 |
| 02.06.2026 | 11,72 | 12,00 | 10,74 | 10,80 | -7,06% | 1.301.224,00 |
| 01.06.2026 | 11,68 | 12,02 | 11,32 | 11,62 | -0,68% | 665.935,00 |
| 29.05.2026 | 12,10 | 12,22 | 11,48 | 11,70 | -3,31% | 1.061.600,00 |
| 28.05.2026 | 11,76 | 12,30 | 11,50 | 12,10 | 2,37% | 487.809,00 |
| 27.05.2026 | 11,86 | 12,22 | 11,78 | 11,82 | 0,51% | 553.035,00 |
| 26.05.2026 | 12,46 | 12,50 | 11,72 | 11,76 | -4,70% | 646.120,00 |
| 25.05.2026 | 11,92 | 12,48 | 11,86 | 12,34 | 3,52% | 921.076,00 |
| 22.05.2026 | 11,08 | 12,14 | 10,84 | 11,92 | 9,36% | 1.281.921,00 |
| 21.05.2026 | 11,02 | 11,16 | 10,78 | 10,90 | -1,09% | 274.943,00 |
| 20.05.2026 | 11,00 | 11,14 | 10,88 | 11,02 | 0,00% | 283.253,00 |
| 19.05.2026 | 10,84 | 11,16 | 10,84 | 11,02 | 1,85% | 389.428,00 |
| 18.05.2026 | 11,48 | 11,48 | 10,82 | 10,82 | -5,75% | 648.468,00 |
| 15.05.2026 | 11,30 | 12,06 | 11,30 | 11,48 | 2,39% | 702.175,00 |
| 14.05.2026 | 11,29 | 11,31 | 11,16 | 11,21 | -0,61% | - |
| 13.05.2026 | 11,26 | 11,28 | 11,04 | 11,28 | 0,18% | 225.576,00 |
| 12.05.2026 | 11,54 | 11,60 | 11,20 | 11,26 | -2,93% | 587.707,00 |
| 11.05.2026 | 10,80 | 11,80 | 10,80 | 11,60 | 8,01% | 1.618.303,00 |
| 08.05.2026 | 10,54 | 11,16 | 10,50 | 10,74 | 1,90% | 529.227,00 |
| 07.05.2026 | 10,38 | 10,70 | 10,28 | 10,54 | 1,35% | 451.336,00 |
| 06.05.2026 | 9,76 | 10,54 | 9,70 | 10,40 | 6,56% | 595.950,00 |
| 05.05.2026 | 9,96 | 10,12 | 9,76 | 9,76 | -2,11% | 306.561,00 |
| 04.05.2026 | 10,00 | 10,22 | 9,90 | 9,97 | -0,10% | 326.956,00 |
| 30.04.2026 | 10,02 | 10,12 | 9,88 | 9,98 | -0,40% | 133.612,00 |
| 29.04.2026 | 10,00 | 10,14 | 9,85 | 10,02 | 0,00% | 282.642,00 |
| 28.04.2026 | 10,18 | 10,18 | 9,80 | 10,02 | -0,79% | 559.134,00 |
| 27.04.2026 | 10,16 | 10,24 | 9,97 | 10,10 | -0,59% | 266.164,00 |
| 24.04.2026 | 10,34 | 10,34 | 10,06 | 10,16 | -1,74% | 430.511,00 |
| 23.04.2026 | 10,22 | 10,50 | 10,02 | 10,34 | 0,39% | 751.421,00 |
| 22.04.2026 | 10,52 | 10,86 | 10,10 | 10,30 | 0,39% | 1.418.236,00 |
| 21.04.2026 | 10,34 | 10,52 | 10,20 | 10,26 | -0,58% | 320.666,00 |
| 20.04.2026 | 10,48 | 10,50 | 10,28 | 10,32 | -2,46% | 261.999,00 |
| 17.04.2026 | 10,20 | 10,58 | 10,04 | 10,58 | 3,73% | 563.089,00 |
| 16.04.2026 | 10,30 | 10,32 | 10,12 | 10,20 | -0,39% | 284.841,00 |
| 15.04.2026 | 10,22 | 10,70 | 10,22 | 10,24 | -0,97% | 361.877,00 |
| 14.04.2026 | 9,97 | 10,48 | 9,97 | 10,34 | 3,61% | 457.439,00 |
| 13.04.2026 | 9,94 | 10,12 | 9,74 | 9,98 | 0,10% | 331.114,00 |
| 10.04.2026 | 9,80 | 10,10 | 9,80 | 9,97 | 1,73% | 174.866,00 |
| 09.04.2026 | 10,02 | 10,16 | 9,80 | 9,80 | -2,00% | 299.444,00 |
| 08.04.2026 | 10,26 | 10,44 | 9,90 | 10,00 | 2,77% | 840.617,00 |
| 07.04.2026 | 10,28 | 10,28 | 9,73 | 9,73 | -4,42% | 1.025.364,00 |
| 02.04.2026 | 10,50 | 10,50 | 10,18 | 10,18 | -3,78% | 275.775,00 |
| 01.04.2026 | 10,20 | 10,70 | 10,18 | 10,58 | 5,80% | 687.269,00 |
| 31.03.2026 | 9,95 | 10,18 | 9,75 | 10,00 | 1,73% | 418.608,00 |