16,850$
Echtzeit-Aktienkurs VectivBio Holding AG
Bid:
Ask:
Aktienkurse zur VectivBio Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2023 | 16,80 | 16,88 | 16,80 | 16,85 | 0,00% | 130.404,00 |
| 06.07.2023 | 16,73 | 16,85 | 16,72 | 16,85 | 0,18% | 251.943,00 |
| 05.07.2023 | 16,76 | 16,86 | 16,53 | 16,82 | 2,87% | 290.073,00 |
| 03.07.2023 | 16,89 | 16,93 | 16,20 | 16,35 | -3,08% | 286.805,00 |
| 30.06.2023 | 16,92 | 16,94 | 16,86 | 16,87 | -0,30% | 200.766,00 |
| 29.06.2023 | 16,93 | 16,98 | 16,92 | 16,92 | -0,12% | 173.963,00 |
| 28.06.2023 | 16,94 | 16,98 | 16,91 | 16,94 | -0,18% | 382.095,00 |
| 27.06.2023 | 16,90 | 16,97 | 16,89 | 16,97 | 0,30% | 378.293,00 |
| 26.06.2023 | 16,85 | 16,92 | 16,85 | 16,92 | 0,42% | 355.197,00 |
| 23.06.2023 | 16,88 | 16,89 | 16,82 | 16,85 | -0,06% | 881.475,00 |
| 22.06.2023 | 16,90 | 16,92 | 16,85 | 16,86 | -0,18% | 994.074,00 |
| 21.06.2023 | 16,90 | 16,93 | 16,89 | 16,89 | -0,06% | 1.085.653,00 |
| 20.06.2023 | 16,90 | 16,94 | 16,89 | 16,90 | 0,00% | 3.242.101,00 |
| 16.06.2023 | 16,88 | 16,91 | 16,88 | 16,90 | 0,96% | 9.451.639,00 |
| 15.06.2023 | 16,72 | 16,85 | 16,72 | 16,74 | 0,12% | 704.510,00 |
| 14.06.2023 | 16,72 | 16,76 | 16,69 | 16,72 | 0,12% | 828.393,00 |
| 13.06.2023 | 16,74 | 16,83 | 16,66 | 16,70 | -0,12% | 1.077.674,00 |
| 12.06.2023 | 16,75 | 16,84 | 16,66 | 16,72 | 0,06% | 529.934,00 |
| 09.06.2023 | 16,70 | 16,78 | 16,68 | 16,71 | 0,12% | 422.219,00 |
| 08.06.2023 | 16,66 | 16,77 | 16,65 | 16,69 | 0,12% | 713.384,00 |
| 07.06.2023 | 16,61 | 16,75 | 16,61 | 16,67 | 0,42% | 316.262,00 |
| 06.06.2023 | 16,66 | 16,75 | 16,55 | 16,60 | 0,00% | 818.117,00 |
| 05.06.2023 | 16,56 | 16,65 | 16,51 | 16,60 | 0,18% | 472.256,00 |
| 02.06.2023 | 16,60 | 16,66 | 16,45 | 16,57 | 0,12% | 588.901,00 |
| 01.06.2023 | 16,56 | 16,80 | 16,50 | 16,55 | 0,00% | 976.363,00 |
| 31.05.2023 | 16,40 | 16,56 | 16,39 | 16,55 | 1,22% | 1.653.356,00 |
| 30.05.2023 | 16,32 | 16,46 | 16,25 | 16,35 | 0,43% | 660.173,00 |
| 26.05.2023 | 16,36 | 16,59 | 16,25 | 16,28 | -0,37% | 1.290.485,00 |
| 25.05.2023 | 16,35 | 16,60 | 16,32 | 16,34 | -0,06% | 1.897.073,00 |
| 24.05.2023 | 16,35 | 16,63 | 16,25 | 16,35 | -0,91% | 2.925.407,00 |
| 23.05.2023 | 16,21 | 16,60 | 16,21 | 16,50 | 1,79% | 8.115.302,00 |
| 22.05.2023 | 16,16 | 16,45 | 16,08 | 16,21 | 36,22% | 23.520.957,00 |
| 19.05.2023 | 11,00 | 11,99 | 11,00 | 11,90 | 8,18% | 34.450,00 |
| 18.05.2023 | 11,17 | 11,21 | 10,85 | 11,00 | -0,45% | 67.755,00 |
| 17.05.2023 | 11,37 | 11,69 | 10,76 | 11,05 | -2,04% | 88.397,00 |
| 16.05.2023 | 11,57 | 12,09 | 11,11 | 11,28 | -4,24% | 101.203,00 |
| 15.05.2023 | 11,88 | 12,65 | 11,54 | 11,78 | -0,76% | 65.654,00 |
| 12.05.2023 | 11,80 | 12,13 | 11,59 | 11,87 | 1,11% | 49.999,00 |
| 11.05.2023 | 11,62 | 12,20 | 11,32 | 11,74 | 3,16% | 40.211,00 |
| 10.05.2023 | 10,88 | 12,31 | 10,88 | 11,38 | 3,64% | 106.753,00 |
| 09.05.2023 | 10,89 | 11,30 | 10,38 | 10,98 | 3,39% | 26.918,00 |
| 08.05.2023 | 10,54 | 11,03 | 10,33 | 10,62 | -0,65% | 18.895,00 |
| 05.05.2023 | 11,03 | 11,03 | 10,60 | 10,69 | -0,56% | 41.102,00 |
| 04.05.2023 | 10,63 | 10,96 | 10,51 | 10,75 | -0,09% | 22.366,00 |
| 03.05.2023 | 10,74 | 10,81 | 10,61 | 10,76 | 1,41% | 34.173,00 |
| 02.05.2023 | 10,99 | 11,21 | 10,59 | 10,61 | -2,66% | 33.998,00 |
| 01.05.2023 | 10,54 | 11,37 | 10,08 | 10,90 | 3,91% | 34.566,00 |
| 28.04.2023 | 10,77 | 10,84 | 10,35 | 10,49 | -4,03% | 70.722,00 |
| 27.04.2023 | 11,28 | 11,50 | 10,59 | 10,93 | -2,41% | 53.037,00 |
| 26.04.2023 | 11,49 | 11,95 | 10,90 | 11,20 | -2,18% | 81.953,00 |
| 25.04.2023 | 11,48 | 11,97 | 10,94 | 11,45 | -0,35% | 51.128,00 |
| 24.04.2023 | 11,38 | 11,98 | 10,30 | 11,49 | 5,61% | 70.627,00 |
| 21.04.2023 | 9,94 | 10,88 | 9,53 | 10,88 | 14,53% | 75.644,00 |
| 20.04.2023 | 9,26 | 9,94 | 8,98 | 9,50 | 5,56% | 228.538,00 |
| 19.04.2023 | 8,91 | 9,37 | 8,40 | 9,00 | 5,39% | 30.122,00 |
| 18.04.2023 | 8,19 | 8,64 | 8,15 | 8,54 | 3,02% | 57.492,00 |
| 17.04.2023 | 8,23 | 8,87 | 8,14 | 8,29 | -3,55% | 91.139,00 |
| 14.04.2023 | 8,61 | 8,67 | 8,02 | 8,60 | -1,21% | 19.792,00 |
| 13.04.2023 | 8,54 | 8,87 | 8,54 | 8,70 | 0,00% | 14.821,00 |
| 12.04.2023 | 8,70 | 8,75 | 8,60 | 8,70 | -0,57% | 20.900,00 |
| 11.04.2023 | 8,95 | 8,95 | 8,62 | 8,75 | -2,34% | 5.297,00 |
| 10.04.2023 | 9,00 | 9,11 | 8,77 | 8,96 | -1,65% | 4.035,00 |
| 06.04.2023 | 8,93 | 9,15 | 8,55 | 9,11 | 4,71% | 7.149,00 |
| 05.04.2023 | 8,68 | 9,00 | 8,59 | 8,70 | 0,00% | 21.986,00 |
| 04.04.2023 | 9,00 | 9,15 | 8,56 | 8,70 | -1,19% | 483.532,00 |
| 03.04.2023 | 8,55 | 8,82 | 8,55 | 8,81 | 3,47% | 18.149,00 |
| 31.03.2023 | 8,80 | 8,99 | 8,50 | 8,51 | -2,74% | 4.335,00 |
| 30.03.2023 | 8,53 | 8,75 | 8,25 | 8,75 | 5,33% | 40.010,00 |
| 29.03.2023 | 8,19 | 8,68 | 8,19 | 8,31 | -0,51% | 8.979,00 |
| 28.03.2023 | 8,74 | 9,05 | 8,03 | 8,35 | -0,60% | 37.579,00 |
| 27.03.2023 | 8,35 | 8,67 | 8,21 | 8,40 | 1,82% | 115.318,00 |
| 24.03.2023 | 8,22 | 8,90 | 8,00 | 8,25 | 1,73% | 29.321,00 |
| 23.03.2023 | 8,06 | 9,15 | 8,06 | 8,11 | 1,37% | 56.486,00 |
| 22.03.2023 | 8,18 | 8,50 | 7,86 | 8,00 | -1,83% | 120.736,00 |
| 21.03.2023 | 8,21 | 8,21 | 8,15 | 8,15 | 0,48% | 1.131,00 |
| 20.03.2023 | 8,12 | 8,12 | 8,11 | 8,11 | 0,62% | 19,00 |
| 17.03.2023 | 7,84 | 8,07 | 7,83 | 8,06 | -0,62% | 1.458,00 |
| 16.03.2023 | 7,83 | 8,11 | 7,83 | 8,11 | 0,25% | 11.895,00 |
| 15.03.2023 | 8,24 | 8,24 | 7,55 | 8,09 | 1,13% | 15.563,00 |
| 14.03.2023 | 8,24 | 8,24 | 7,87 | 8,00 | 0,00% | 14.039,00 |
| 13.03.2023 | 8,25 | 8,25 | 7,85 | 8,00 | -2,68% | 7.154,00 |
| 10.03.2023 | 8,26 | 8,53 | 8,21 | 8,22 | -0,96% | 5.703,00 |
| 09.03.2023 | 8,35 | 8,35 | 8,20 | 8,30 | 0,00% | 1.629,00 |
| 08.03.2023 | 8,17 | 8,62 | 8,10 | 8,30 | 1,34% | 3.954,00 |
| 07.03.2023 | 9,00 | 9,32 | 8,13 | 8,19 | -8,80% | 36.968,00 |
| 06.03.2023 | 9,04 | 9,30 | 8,85 | 8,98 | -1,86% | 21.991,00 |
| 03.03.2023 | 9,01 | 9,16 | 8,75 | 9,15 | 0,55% | 10.253,00 |
| 02.03.2023 | 9,23 | 9,25 | 8,53 | 9,10 | 1,11% | 35.071,00 |
| 01.03.2023 | 8,78 | 9,20 | 8,65 | 9,00 | 2,27% | 20.350,00 |
| 28.02.2023 | 8,80 | 8,80 | 8,80 | 8,80 | 0,28% | 132,00 |
| 27.02.2023 | 8,75 | 8,86 | 8,51 | 8,78 | 1,09% | 13.291,00 |
| 24.02.2023 | 8,70 | 8,75 | 8,61 | 8,68 | 0,35% | 2.798,00 |
| 23.02.2023 | 8,74 | 8,74 | 8,43 | 8,65 | -1,14% | 3.169,00 |
| 22.02.2023 | 8,63 | 8,75 | 8,11 | 8,75 | 1,74% | 8.250,00 |
| 21.02.2023 | 8,64 | 8,75 | 8,32 | 8,60 | 1,18% | 13.759,00 |
| 17.02.2023 | 8,24 | 8,55 | 7,86 | 8,50 | 7,32% | 10.874,00 |
| 16.02.2023 | 8,04 | 8,23 | 7,92 | 7,92 | -1,36% | 3.304,00 |
| 15.02.2023 | 8,00 | 8,18 | 8,00 | 8,03 | 0,43% | 3.370,00 |
| 14.02.2023 | 7,84 | 8,15 | 7,82 | 8,00 | 6,25% | 24.786,00 |
| 13.02.2023 | 8,11 | 8,11 | 7,53 | 7,53 | -6,64% | 15.050,00 |