12,076SEK
1,31%
Echtzeit-Aktienkurs Vicore Pharma Holding AB
Bid:
Ask:
Aktienkurse zur Vicore Pharma Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,07 | 12,26 | 12,01 | 12,12 | 1,72% | - |
| 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 |
| 30.03.2026 | 9,84 | 9,95 | 9,60 | 9,83 | -0,10% | 518.017,00 |
| 27.03.2026 | 10,14 | 10,14 | 9,80 | 9,84 | -2,77% | 486.277,00 |
| 26.03.2026 | 10,94 | 10,94 | 10,04 | 10,12 | -6,99% | 918.286,00 |
| 25.03.2026 | 10,40 | 11,60 | 10,40 | 10,88 | 14,05% | 3.837.313,00 |
| 24.03.2026 | 9,90 | 10,02 | 9,47 | 9,54 | -2,85% | 415.106,00 |
| 23.03.2026 | 9,37 | 10,00 | 9,01 | 9,82 | 3,59% | 557.435,00 |
| 20.03.2026 | 9,63 | 9,76 | 9,37 | 9,48 | -0,63% | 319.407,00 |
| 19.03.2026 | 9,93 | 9,93 | 9,54 | 9,54 | -3,34% | 429.375,00 |
| 18.03.2026 | 10,14 | 10,32 | 9,83 | 9,87 | -2,28% | 391.353,00 |
| 17.03.2026 | 10,06 | 10,32 | 9,89 | 10,10 | 1,00% | 346.300,00 |
| 16.03.2026 | 9,81 | 10,08 | 9,75 | 10,00 | 1,94% | 230.187,00 |
| 13.03.2026 | 10,02 | 10,04 | 9,81 | 9,81 | -2,68% | 326.435,00 |
| 12.03.2026 | 9,96 | 10,20 | 9,87 | 10,08 | 1,20% | 269.914,00 |
| 11.03.2026 | 10,20 | 10,20 | 9,91 | 9,96 | -2,92% | 393.084,00 |
| 10.03.2026 | 9,95 | 10,44 | 9,95 | 10,26 | 4,27% | 501.268,00 |
| 09.03.2026 | 9,80 | 9,92 | 9,80 | 9,84 | 0,61% | 99.058,00 |
| 06.03.2026 | 10,00 | 10,20 | 9,65 | 9,78 | -1,31% | 527.876,00 |
| 05.03.2026 | 10,42 | 10,44 | 9,89 | 9,91 | -2,84% | 628.234,00 |
| 04.03.2026 | 10,18 | 10,38 | 10,06 | 10,20 | -2,30% | 375.360,00 |
| 03.03.2026 | 9,95 | 10,44 | 9,55 | 10,44 | 4,40% | 870.455,00 |
| 02.03.2026 | 9,90 | 10,14 | 9,62 | 10,00 | -0,60% | 516.248,00 |
| 27.02.2026 | 10,02 | 10,20 | 9,60 | 10,06 | -2,90% | 1.088.685,00 |
| 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 |