1,090$
-4,39%
Echtzeit-Aktienkurs Vaccitech PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Vaccitech PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,39% | 3.814,00 |
| 06.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | 1.302,00 |
| 05.11.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 1,82% | 700,00 |
| 04.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | 902,00 |
| 03.11.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -12,68% | 7.656,00 |
| 31.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,31% | 600,00 |
| 30.10.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -2,26% | 12,00 |
| 29.10.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 2,31% | 5.254,00 |
| 28.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | 18,00 |
| 27.10.2025 | 1,33 | 1,33 | 1,25 | 1,27 | -5,01% | 5.267,00 |
| 24.10.2025 | 1,27 | 1,34 | 1,27 | 1,34 | 2,45% | 3.696,00 |
| 23.10.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 2,76% | 2.571,00 |
| 22.10.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -7,97% | 3.758,00 |
| 21.10.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 3,60% | 952,00 |
| 17.10.2025 | 1,34 | 1,49 | 1,33 | 1,33 | -1,33% | 6.144,00 |
| 16.10.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -2,88% | 9.984,00 |
| 15.10.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 2,96% | 8.173,00 |
| 14.10.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 3,05% | 2.048,00 |
| 13.10.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -3,68% | 5.727,00 |
| 10.10.2025 | 1,47 | 1,47 | 1,36 | 1,36 | -6,85% | 10.540,00 |
| 09.10.2025 | 1,51 | 1,51 | 1,44 | 1,46 | -3,31% | 5.694,00 |
| 08.10.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -3,21% | 653,00 |
| 07.10.2025 | 1,56 | 1,76 | 1,55 | 1,56 | -0,64% | 31.439,00 |
| 06.10.2025 | 1,43 | 1,57 | 1,43 | 1,57 | 13,77% | 12.926,00 |
| 03.10.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -3,50% | 8.810,00 |
| 02.10.2025 | 1,45 | 1,49 | 1,43 | 1,43 | -3,38% | 11.313,00 |
| 01.10.2025 | 1,34 | 1,65 | 1,29 | 1,48 | 19,35% | 65.895,00 |
| 30.09.2025 | 1,36 | 2,07 | 1,09 | 1,24 | -17,06% | 68.158,00 |
| 29.09.2025 | 1,25 | 1,50 | 1,25 | 1,50 | 23,55% | 7.894,00 |
| 25.09.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 2,54% | 3.600,00 |
| 24.09.2025 | 1,08 | 1,18 | 1,08 | 1,18 | 13,46% | 26.335,00 |
| 23.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | 10.175,00 |
| 22.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 3.160,00 |
| 19.09.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 5.000,00 |
| 18.09.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 8,91% | 128,00 |
| 17.09.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | 7.735,00 |
| 16.09.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 4.341,00 |
| 15.09.2025 | 1,10 | 1,13 | 1,05 | 1,05 | -4,55% | 7.761,00 |
| 12.09.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -4,35% | 47.575,00 |
| 11.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | 28,00 |
| 10.09.2025 | 1,13 | 1,14 | 1,10 | 1,14 | -2,16% | 2.679,00 |
| 09.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -5,69% | 10.512,00 |
| 08.09.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | 83,00 |
| 05.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | 3.077,00 |
| 04.09.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 13,16% | 1.323,00 |
| 02.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | 230,00 |
| 29.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | 666,00 |
| 28.08.2025 | 1,15 | 1,24 | 1,15 | 1,21 | 3,42% | 853,00 |
| 27.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 1.400,00 |
| 26.08.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | 160,00 |
| 25.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 11.500,00 |
| 21.08.2025 | 1,18 | 1,18 | 1,13 | 1,18 | 5,36% | 9.504,00 |
| 20.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | 3.840,00 |
| 19.08.2025 | 1,16 | 1,19 | 1,16 | 1,16 | -6,45% | 2.624,00 |
| 15.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,75% | 80,00 |
| 14.08.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 2,82% | 674,00 |
| 13.08.2025 | 1,27 | 1,27 | 1,23 | 1,24 | 2,48% | 3.660,00 |
| 12.08.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 10,00% | 3.339,00 |
| 11.08.2025 | 1,24 | 1,24 | 1,10 | 1,10 | -20,29% | 17.539,00 |
| 08.08.2025 | 1,41 | 1,41 | 1,34 | 1,38 | 0,00% | 2.653,00 |
| 07.08.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 1,85% | 6.332,00 |
| 06.08.2025 | 1,38 | 1,38 | 1,33 | 1,36 | -1,09% | 23.577,00 |
| 05.08.2025 | 1,37 | 1,40 | 1,33 | 1,37 | 5,79% | 113.516,00 |
| 04.08.2025 | 1,38 | 1,41 | 1,30 | 1,30 | -13,67% | 957,00 |
| 31.07.2025 | 1,44 | 1,51 | 1,42 | 1,50 | 11,11% | 42.331,00 |
| 30.07.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -14,01% | 5.700,00 |
| 29.07.2025 | 1,65 | 1,65 | 1,57 | 1,57 | 0,00% | 15.862,00 |
| 28.07.2025 | 1,65 | 1,65 | 1,55 | 1,57 | -12,78% | 17.016,00 |
| 24.07.2025 | 1,88 | 1,91 | 1,72 | 1,80 | -7,69% | 12.915,00 |
| 23.07.2025 | 1,90 | 2,00 | 1,87 | 1,95 | 7,14% | 15.568,00 |
| 22.07.2025 | 1,78 | 2,00 | 1,77 | 1,82 | -5,70% | 47.684,00 |
| 21.07.2025 | 1,50 | 2,90 | 1,48 | 1,93 | 28,67% | 130.992,00 |
| 18.07.2025 | 1,50 | 1,60 | 1,37 | 1,50 | -2,60% | 164.377,00 |
| 17.07.2025 | 1,33 | 1,76 | 1,33 | 1,54 | 10,39% | 218.339,00 |
| 16.07.2025 | 1,10 | 2,90 | 1,10 | 1,40 | 36,76% | 3.349.194,00 |
| 15.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | 3.781,00 |
| 11.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | 20,00 |
| 09.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | 18.684,00 |
| 08.07.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 3,66% | 5.200,00 |
| 07.07.2025 | 0,97 | 0,98 | 0,94 | 0,98 | 0,61% | 16.990,00 |
| 03.07.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 4,49% | 648,00 |
| 02.07.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,21% | 6.447,00 |
| 25.06.2025 | 0,90 | 0,93 | 0,90 | 0,93 | 8,48% | 7.632,00 |
| 18.06.2025 | 0,86 | 0,86 | 0,86 | 0,86 | -10,31% | 2.150,00 |
| 11.06.2025 | 1,04 | 1,04 | 0,96 | 0,96 | -6,80% | 8.220,00 |
| 09.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 1.680,00 |
| 04.06.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | 2.365,00 |
| 03.06.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 2,88% | 2.032,00 |
| 02.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -5,45% | 3.366,00 |
| 29.05.2025 | 0,92 | 1,10 | 0,92 | 1,10 | 25,00% | 23.543,00 |
| 28.05.2025 | 0,83 | 0,88 | 0,82 | 0,88 | 25,18% | 21.616,00 |
| 27.05.2025 | 0,71 | 0,71 | 0,70 | 0,70 | -6,76% | 48.250,00 |
| 23.05.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -16,22% | 79.500,00 |
| 20.05.2025 | 0,90 | 0,90 | 0,90 | 0,90 | 2,27% | 8.598,00 |
| 19.05.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 3,53% | 4.500,00 |
| 15.05.2025 | 0,88 | 0,88 | 0,85 | 0,85 | 0,00% | 17.600,00 |
| 12.05.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -6,59% | 2.346,00 |
| 09.05.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 1,11% | 2.000,00 |
| 08.05.2025 | 0,92 | 0,92 | 0,90 | 0,90 | -2,17% | 9.592,00 |
| 07.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 1,10% | 2.500,00 |