13,030$
-1,73%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 13,15 | 13,33 | 13,11 | 13,26 | 0,99% | 1.023.296,00 |
| 20.11.2024 | 12,97 | 13,22 | 12,94 | 13,13 | 0,61% | 8.338.366,00 |
| 19.11.2024 | 12,92 | 13,07 | 12,79 | 13,05 | 0,38% | 6.588.437,00 |
| 18.11.2024 | 12,78 | 13,06 | 12,68 | 13,00 | 1,33% | 9.024.588,00 |
| 15.11.2024 | 12,63 | 12,87 | 12,53 | 12,83 | 1,66% | 9.151.983,00 |
| 14.11.2024 | 12,95 | 13,09 | 12,58 | 12,62 | -2,92% | 5.892.601,00 |
| 13.11.2024 | 12,85 | 13,03 | 12,83 | 13,00 | 0,54% | 7.887.793,00 |
| 12.11.2024 | 13,00 | 13,17 | 12,87 | 12,93 | -1,30% | 7.993.172,00 |
| 11.11.2024 | 13,06 | 13,21 | 12,79 | 13,10 | 1,08% | 9.018.872,00 |
| 08.11.2024 | 13,07 | 13,21 | 12,73 | 12,96 | -1,67% | 8.943.433,00 |
| 07.11.2024 | 11,81 | 13,44 | 11,67 | 13,18 | 13,43% | 22.073.221,00 |
| 06.11.2024 | 11,87 | 12,01 | 11,58 | 11,62 | 0,09% | 9.497.689,00 |
| 05.11.2024 | 11,44 | 11,63 | 11,33 | 11,61 | 1,35% | 5.295.621,00 |
| 04.11.2024 | 11,59 | 11,70 | 11,43 | 11,46 | -1,42% | 4.432.051,00 |
| 01.11.2024 | 11,67 | 11,77 | 11,58 | 11,62 | 0,17% | 5.348.555,00 |
| 31.10.2024 | 11,88 | 11,90 | 11,59 | 11,60 | -2,44% | 5.747.302,00 |
| 30.10.2024 | 11,67 | 11,96 | 11,65 | 11,89 | 1,28% | 4.662.852,00 |
| 29.10.2024 | 11,69 | 11,78 | 11,63 | 11,74 | -0,17% | 3.739.906,00 |
| 28.10.2024 | 11,52 | 11,79 | 11,48 | 11,76 | 2,80% | 4.977.907,00 |
| 25.10.2024 | 11,56 | 11,69 | 11,43 | 11,44 | -0,35% | 3.180.388,00 |
| 24.10.2024 | 11,56 | 11,64 | 11,43 | 11,48 | -0,61% | 4.025.068,00 |
| 23.10.2024 | 11,63 | 11,72 | 11,49 | 11,55 | -1,03% | 3.463.891,00 |
| 22.10.2024 | 11,54 | 11,71 | 11,52 | 11,67 | 0,86% | 3.944.176,00 |
| 21.10.2024 | 11,76 | 11,81 | 11,57 | 11,57 | -1,62% | 3.707.737,00 |
| 18.10.2024 | 11,61 | 11,77 | 11,51 | 11,76 | 0,43% | 4.684.285,00 |
| 17.10.2024 | 11,82 | 11,83 | 11,66 | 11,71 | -0,93% | 3.999.428,00 |
| 16.10.2024 | 11,85 | 11,89 | 11,73 | 11,82 | -0,17% | 4.332.354,00 |
| 15.10.2024 | 11,39 | 11,93 | 11,36 | 11,84 | 3,86% | 6.745.519,00 |
| 14.10.2024 | 11,37 | 11,41 | 11,28 | 11,40 | 0,18% | 2.829.551,00 |
| 11.10.2024 | 11,37 | 11,45 | 11,32 | 11,38 | 0,44% | 4.219.439,00 |
| 10.10.2024 | 11,42 | 11,46 | 11,25 | 11,33 | -0,61% | 4.097.533,00 |
| 09.10.2024 | 11,36 | 11,47 | 11,29 | 11,40 | 0,71% | 2.602.318,00 |
| 08.10.2024 | 11,33 | 11,43 | 11,24 | 11,32 | -0,18% | 4.399.067,00 |
| 07.10.2024 | 11,60 | 11,65 | 11,33 | 11,34 | -2,16% | 3.461.683,00 |
| 04.10.2024 | 11,50 | 11,65 | 11,48 | 11,59 | 1,31% | 4.015.407,00 |
| 03.10.2024 | 11,39 | 11,45 | 11,28 | 11,44 | -0,26% | 4.851.572,00 |
| 02.10.2024 | 11,48 | 11,52 | 11,33 | 11,47 | -0,17% | 6.940.902,00 |
| 01.10.2024 | 11,62 | 11,66 | 11,41 | 11,49 | -0,99% | 5.665.681,00 |
| 30.09.2024 | 11,57 | 11,65 | 11,49 | 11,61 | 0,48% | 6.305.552,00 |
| 27.09.2024 | 11,64 | 11,68 | 11,50 | 11,55 | -0,77% | 6.370.686,00 |
| 26.09.2024 | 11,30 | 11,65 | 11,19 | 11,64 | 3,28% | 7.961.277,00 |
| 25.09.2024 | 11,49 | 11,55 | 11,21 | 11,27 | -1,57% | 19.546.217,00 |
| 24.09.2024 | 11,52 | 11,60 | 11,42 | 11,45 | -0,17% | 9.853.697,00 |
| 23.09.2024 | 11,44 | 11,65 | 11,42 | 11,47 | 0,70% | 11.421.100,00 |
| 20.09.2024 | 11,73 | 11,76 | 11,22 | 11,39 | -4,29% | 48.176.059,00 |
| 19.09.2024 | 12,00 | 12,12 | 11,84 | 11,90 | 0,00% | 7.876.514,00 |
| 18.09.2024 | 11,80 | 12,02 | 11,69 | 11,90 | 0,68% | 5.162.860,00 |
| 17.09.2024 | 11,78 | 11,83 | 11,67 | 11,82 | 0,08% | 7.295.829,00 |
| 16.09.2024 | 11,74 | 11,82 | 11,56 | 11,81 | 1,29% | 6.198.442,00 |
| 13.09.2024 | 11,77 | 11,93 | 11,62 | 11,66 | -0,85% | 4.802.877,00 |
| 12.09.2024 | 11,38 | 11,77 | 11,36 | 11,76 | 3,70% | 7.015.677,00 |
| 11.09.2024 | 11,10 | 11,41 | 10,99 | 11,34 | 1,52% | 7.636.847,00 |
| 10.09.2024 | 11,13 | 11,19 | 10,85 | 11,17 | 0,54% | 10.981.447,00 |
| 09.09.2024 | 11,28 | 11,48 | 11,10 | 11,11 | -1,42% | 8.168.771,00 |
| 06.09.2024 | 11,69 | 11,78 | 11,16 | 11,27 | -3,39% | 9.593.640,00 |
| 05.09.2024 | 11,84 | 11,90 | 11,64 | 11,67 | -0,98% | 3.906.791,00 |
| 04.09.2024 | 11,90 | 11,91 | 11,72 | 11,78 | -0,93% | 6.141.725,00 |
| 03.09.2024 | 11,89 | 11,99 | 11,84 | 11,89 | -1,57% | 4.728.044,00 |
| 30.08.2024 | 11,93 | 12,10 | 11,93 | 12,08 | 1,60% | 6.717.166,00 |
| 29.08.2024 | 11,91 | 11,96 | 11,78 | 11,89 | -0,08% | 4.026.353,00 |
| 28.08.2024 | 11,68 | 11,93 | 11,65 | 11,90 | 1,80% | 5.924.171,00 |
| 27.08.2024 | 11,73 | 11,76 | 11,62 | 11,69 | -0,51% | 4.460.834,00 |
| 26.08.2024 | 11,76 | 11,86 | 11,70 | 11,75 | -0,09% | 6.089.312,00 |
| 23.08.2024 | 11,60 | 11,78 | 11,57 | 11,76 | 0,51% | 6.060.175,00 |
| 22.08.2024 | 11,71 | 11,82 | 11,66 | 11,70 | -0,17% | 4.601.444,00 |
| 21.08.2024 | 11,68 | 11,76 | 11,56 | 11,72 | 0,51% | 8.580.160,00 |
| 20.08.2024 | 11,77 | 11,85 | 11,64 | 11,66 | -1,44% | 5.469.483,00 |
| 19.08.2024 | 11,73 | 11,86 | 11,65 | 11,83 | 1,46% | 4.927.650,00 |
| 16.08.2024 | 11,67 | 11,83 | 11,65 | 11,66 | -0,09% | 11.491.369,00 |
| 15.08.2024 | 11,44 | 11,72 | 11,44 | 11,67 | 2,37% | 9.948.091,00 |
| 14.08.2024 | 11,48 | 11,49 | 11,13 | 11,40 | -1,47% | 11.152.171,00 |
| 13.08.2024 | 11,58 | 11,59 | 11,40 | 11,57 | 0,00% | 6.681.191,00 |
| 12.08.2024 | 11,77 | 11,77 | 11,46 | 11,57 | -1,78% | 6.972.381,00 |
| 09.08.2024 | 12,07 | 12,07 | 11,73 | 11,78 | -2,64% | 8.300.189,00 |
| 08.08.2024 | 11,88 | 12,77 | 11,88 | 12,10 | 6,51% | 16.988.443,00 |
| 07.08.2024 | 11,44 | 11,62 | 11,32 | 11,36 | 0,18% | 8.057.351,00 |
| 06.08.2024 | 11,47 | 11,68 | 11,34 | 11,34 | -1,90% | 6.486.347,00 |
| 05.08.2024 | 11,51 | 11,74 | 11,40 | 11,56 | -2,61% | 6.689.942,00 |
| 02.08.2024 | 11,92 | 12,04 | 11,66 | 11,87 | -0,75% | 7.562.292,00 |
| 01.08.2024 | 12,07 | 12,18 | 11,90 | 11,96 | -0,83% | 9.256.629,00 |
| 31.07.2024 | 12,09 | 12,25 | 12,02 | 12,06 | -0,58% | 9.675.594,00 |
| 30.07.2024 | 11,99 | 12,16 | 11,90 | 12,13 | 1,93% | 7.269.670,00 |
| 29.07.2024 | 12,05 | 12,08 | 11,86 | 11,90 | -1,49% | 6.293.347,00 |
| 26.07.2024 | 11,78 | 12,18 | 11,78 | 12,08 | 2,68% | 6.020.132,00 |
| 25.07.2024 | 11,73 | 11,95 | 11,70 | 11,77 | 0,64% | 3.347.775,00 |
| 24.07.2024 | 11,64 | 11,79 | 11,51 | 11,69 | 1,65% | 3.522.839,00 |
| 23.07.2024 | 11,67 | 11,67 | 11,44 | 11,50 | -1,46% | 5.443.409,00 |
| 22.07.2024 | 11,73 | 11,80 | 11,56 | 11,67 | -1,44% | 4.711.268,00 |
| 19.07.2024 | 11,85 | 11,87 | 11,65 | 11,84 | 0,59% | 5.500.279,00 |
| 18.07.2024 | 11,86 | 12,16 | 11,74 | 11,77 | -0,51% | 6.805.265,00 |
| 17.07.2024 | 11,37 | 11,91 | 11,34 | 11,83 | 3,95% | 9.739.201,00 |
| 16.07.2024 | 11,00 | 11,43 | 10,94 | 11,38 | 3,45% | 8.913.791,00 |
| 15.07.2024 | 11,23 | 11,24 | 10,96 | 11,00 | -2,14% | 5.419.746,00 |
| 12.07.2024 | 11,24 | 11,43 | 11,21 | 11,24 | 0,45% | 6.402.229,00 |
| 11.07.2024 | 10,97 | 11,21 | 10,85 | 11,19 | 2,75% | 6.080.774,00 |
| 10.07.2024 | 10,77 | 10,98 | 10,74 | 10,89 | 0,83% | 6.954.820,00 |
| 09.07.2024 | 10,60 | 10,98 | 10,47 | 10,80 | 1,79% | 10.778.197,00 |
| 08.07.2024 | 10,37 | 10,64 | 10,34 | 10,61 | 2,81% | 8.657.797,00 |
| 05.07.2024 | 10,30 | 10,36 | 10,15 | 10,32 | -0,58% | 17.697.567,00 |
| 03.07.2024 | 10,46 | 10,51 | 10,34 | 10,38 | -0,48% | 10.103.025,00 |