18,940$
-4,97%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 19,68 | 19,86 | 18,79 | 18,95 | -4,92% | 2.214.512,00 |
| 29.05.2025 | 19,06 | 20,21 | 18,76 | 19,93 | 5,62% | 1.793.153,00 |
| 28.05.2025 | 19,20 | 19,38 | 18,86 | 18,87 | -0,89% | 966.351,00 |
| 27.05.2025 | 20,00 | 20,13 | 18,77 | 19,04 | -3,05% | 1.551.370,00 |
| 23.05.2025 | 19,35 | 19,77 | 19,22 | 19,64 | 0,05% | 1.064.347,00 |
| 22.05.2025 | 20,30 | 20,39 | 19,57 | 19,63 | -3,73% | 652.002,00 |
| 21.05.2025 | 20,85 | 21,09 | 20,23 | 20,39 | -4,00% | 633.532,00 |
| 20.05.2025 | 21,02 | 21,33 | 20,64 | 21,24 | 1,09% | 837.967,00 |
| 19.05.2025 | 21,05 | 21,50 | 20,64 | 21,01 | -1,13% | 536.128,00 |
| 16.05.2025 | 21,20 | 21,81 | 20,93 | 21,25 | -0,33% | 955.321,00 |
| 15.05.2025 | 21,28 | 21,48 | 21,00 | 21,32 | 0,61% | 565.510,00 |
| 14.05.2025 | 21,56 | 21,90 | 20,80 | 21,19 | -1,81% | 419.028,00 |
| 13.05.2025 | 22,39 | 22,65 | 21,35 | 21,58 | -4,05% | 474.349,00 |
| 12.05.2025 | 22,48 | 23,02 | 22,38 | 22,49 | 3,59% | 632.257,00 |
| 09.05.2025 | 22,27 | 23,18 | 21,66 | 21,71 | -1,45% | 1.262.483,00 |
| 08.05.2025 | 22,47 | 22,47 | 21,16 | 22,03 | -2,61% | 1.651.295,00 |
| 07.05.2025 | 21,75 | 22,72 | 21,00 | 22,62 | 2,77% | 1.485.849,00 |
| 06.05.2025 | 24,85 | 25,35 | 21,37 | 22,01 | -13,79% | 4.142.689,00 |
| 05.05.2025 | 25,42 | 25,84 | 24,51 | 25,53 | 0,87% | 892.384,00 |
| 02.05.2025 | 24,21 | 25,40 | 23,73 | 25,31 | 6,57% | 1.629.779,00 |
| 01.05.2025 | 23,51 | 23,88 | 22,66 | 23,75 | 1,63% | 1.923.782,00 |
| 30.04.2025 | 23,50 | 24,00 | 23,16 | 23,37 | -2,63% | 766.953,00 |
| 29.04.2025 | 23,28 | 24,03 | 23,04 | 24,00 | 2,52% | 716.597,00 |
| 28.04.2025 | 23,34 | 23,90 | 23,11 | 23,41 | 0,82% | 471.069,00 |
| 25.04.2025 | 23,20 | 23,77 | 22,56 | 23,22 | -1,07% | 906.428,00 |
| 24.04.2025 | 22,33 | 23,48 | 22,13 | 23,47 | 5,11% | 587.671,00 |
| 23.04.2025 | 22,14 | 23,24 | 22,12 | 22,33 | 4,39% | 1.124.255,00 |
| 22.04.2025 | 21,56 | 21,98 | 21,34 | 21,39 | 1,33% | 1.073.959,00 |
| 21.04.2025 | 21,13 | 21,90 | 20,84 | 21,11 | -0,85% | 853.044,00 |
| 17.04.2025 | 21,16 | 21,79 | 20,98 | 21,29 | 0,24% | 661.243,00 |
| 16.04.2025 | 21,55 | 21,55 | 20,59 | 21,24 | -1,62% | 528.021,00 |
| 15.04.2025 | 21,42 | 21,89 | 20,91 | 21,59 | 0,42% | 523.743,00 |
| 14.04.2025 | 22,88 | 22,88 | 21,33 | 21,50 | -4,15% | 692.137,00 |
| 11.04.2025 | 21,81 | 23,33 | 20,94 | 22,43 | 2,84% | 1.535.213,00 |
| 10.04.2025 | 21,19 | 22,40 | 20,34 | 21,81 | -0,95% | 1.059.488,00 |
| 09.04.2025 | 18,53 | 22,84 | 18,53 | 22,02 | 16,82% | 1.928.945,00 |
| 08.04.2025 | 20,73 | 21,05 | 18,69 | 18,85 | -5,47% | 980.877,00 |
| 07.04.2025 | 20,50 | 22,13 | 19,50 | 19,94 | -6,43% | 1.792.959,00 |
| 04.04.2025 | 22,18 | 22,18 | 20,27 | 21,31 | -6,37% | 1.278.591,00 |
| 03.04.2025 | 22,69 | 22,83 | 21,23 | 22,76 | -3,52% | 874.261,00 |
| 02.04.2025 | 21,73 | 23,69 | 21,45 | 23,59 | 7,13% | 816.397,00 |
| 01.04.2025 | 24,10 | 24,38 | 21,80 | 22,02 | -8,27% | 1.137.691,00 |
| 31.03.2025 | 25,00 | 25,00 | 22,34 | 24,01 | -9,86% | 2.705.318,00 |
| 28.03.2025 | 26,55 | 26,89 | 26,07 | 26,63 | 0,41% | 530.032,00 |
| 27.03.2025 | 25,87 | 26,66 | 25,55 | 26,52 | 2,35% | 773.269,00 |
| 26.03.2025 | 27,15 | 27,17 | 25,79 | 25,91 | -3,86% | 901.279,00 |
| 25.03.2025 | 27,19 | 27,69 | 26,19 | 26,95 | -0,74% | 690.427,00 |
| 24.03.2025 | 27,37 | 27,72 | 27,14 | 27,15 | 0,26% | 541.531,00 |
| 21.03.2025 | 27,49 | 28,05 | 27,01 | 27,08 | -2,24% | 1.141.530,00 |
| 20.03.2025 | 27,34 | 28,10 | 27,15 | 27,70 | 0,00% | 557.886,00 |
| 19.03.2025 | 27,18 | 27,88 | 26,90 | 27,70 | 1,32% | 758.352,00 |
| 18.03.2025 | 28,01 | 28,08 | 26,74 | 27,34 | -2,60% | 1.014.339,00 |
| 17.03.2025 | 28,14 | 28,39 | 27,35 | 28,07 | 0,29% | 376.572,00 |
| 14.03.2025 | 28,03 | 28,49 | 27,56 | 27,99 | 1,19% | 349.247,00 |
| 13.03.2025 | 28,32 | 28,50 | 27,14 | 27,66 | -1,85% | 404.021,00 |
| 12.03.2025 | 28,52 | 29,40 | 27,98 | 28,18 | -0,60% | 476.889,00 |
| 11.03.2025 | 27,50 | 28,62 | 27,07 | 28,35 | 1,98% | 499.114,00 |
| 10.03.2025 | 28,20 | 28,99 | 27,35 | 27,80 | -3,54% | 658.957,00 |
| 07.03.2025 | 29,26 | 30,09 | 28,44 | 28,82 | -1,71% | 608.437,00 |
| 06.03.2025 | 29,26 | 30,51 | 28,78 | 29,32 | -2,14% | 812.496,00 |
| 05.03.2025 | 28,67 | 30,13 | 28,67 | 29,96 | 4,76% | 681.824,00 |
| 04.03.2025 | 28,06 | 29,39 | 27,55 | 28,60 | 0,74% | 1.000.286,00 |
| 03.03.2025 | 29,99 | 30,56 | 28,26 | 28,39 | -5,15% | 785.594,00 |
| 28.02.2025 | 28,99 | 30,24 | 28,95 | 29,93 | 1,70% | 795.447,00 |
| 27.02.2025 | 28,35 | 30,11 | 28,24 | 29,43 | 5,98% | 697.825,00 |
| 26.02.2025 | 28,02 | 29,20 | 27,18 | 27,77 | 2,43% | 756.594,00 |
| 25.02.2025 | 26,82 | 27,95 | 26,08 | 27,11 | -0,29% | 781.557,00 |
| 24.02.2025 | 28,71 | 29,25 | 27,19 | 27,19 | -4,86% | 792.175,00 |
| 21.02.2025 | 29,80 | 30,88 | 28,34 | 28,58 | -3,48% | 1.227.772,00 |
| 20.02.2025 | 29,36 | 30,06 | 29,31 | 29,61 | 0,30% | 681.687,00 |
| 19.02.2025 | 29,11 | 29,87 | 28,70 | 29,52 | 1,17% | 1.163.579,00 |
| 18.02.2025 | 27,84 | 29,35 | 26,86 | 29,18 | 6,26% | 2.303.460,00 |
| 14.02.2025 | 34,25 | 34,50 | 25,99 | 27,46 | -19,66% | 6.404.451,00 |
| 13.02.2025 | 34,59 | 34,79 | 33,45 | 34,18 | -1,07% | 566.828,00 |
| 12.02.2025 | 33,22 | 34,60 | 32,63 | 34,55 | 1,50% | 443.551,00 |
| 11.02.2025 | 35,52 | 35,52 | 33,60 | 34,04 | -5,13% | 495.763,00 |
| 10.02.2025 | 36,20 | 36,48 | 34,99 | 35,88 | -0,72% | 539.458,00 |
| 07.02.2025 | 37,19 | 37,43 | 36,09 | 36,14 | -2,80% | 451.051,00 |
| 06.02.2025 | 38,22 | 38,91 | 36,72 | 37,18 | -2,44% | 833.433,00 |
| 05.02.2025 | 38,05 | 38,30 | 37,03 | 38,11 | 0,11% | 479.224,00 |
| 04.02.2025 | 37,08 | 38,14 | 36,19 | 38,07 | 4,19% | 423.818,00 |
| 03.02.2025 | 36,33 | 37,20 | 36,03 | 36,54 | -1,98% | 459.669,00 |
| 31.01.2025 | 37,44 | 38,05 | 36,81 | 37,28 | -0,53% | 482.944,00 |
| 30.01.2025 | 38,48 | 40,47 | 37,19 | 37,48 | -1,19% | 841.011,00 |
| 29.01.2025 | 36,48 | 39,10 | 35,62 | 37,93 | 5,42% | 874.586,00 |
| 28.01.2025 | 36,88 | 37,51 | 34,88 | 35,98 | 3,27% | 842.888,00 |
| 27.01.2025 | 33,51 | 35,13 | 33,18 | 34,84 | 2,71% | 652.999,00 |
| 24.01.2025 | 34,19 | 35,00 | 33,21 | 33,92 | -0,50% | 547.064,00 |
| 23.01.2025 | 33,42 | 34,33 | 33,06 | 34,09 | 0,95% | 893.621,00 |
| 22.01.2025 | 33,52 | 34,10 | 33,10 | 33,77 | 0,21% | 599.899,00 |
| 21.01.2025 | 34,00 | 34,35 | 33,34 | 33,70 | 0,99% | 977.663,00 |
| 17.01.2025 | 33,03 | 34,33 | 32,25 | 33,37 | 1,80% | 1.045.382,00 |
| 16.01.2025 | 33,84 | 34,54 | 32,39 | 32,78 | -3,25% | 719.378,00 |
| 15.01.2025 | 35,37 | 36,28 | 33,28 | 33,88 | -2,05% | 977.401,00 |
| 14.01.2025 | 35,00 | 35,00 | 33,28 | 34,59 | -0,52% | 692.666,00 |
| 13.01.2025 | 35,00 | 35,46 | 31,77 | 34,77 | -6,08% | 1.408.623,00 |
| 10.01.2025 | 41,14 | 41,93 | 36,79 | 37,02 | -12,25% | 944.205,00 |
| 08.01.2025 | 41,89 | 42,23 | 40,80 | 42,19 | 0,21% | 403.110,00 |
| 07.01.2025 | 42,13 | 42,90 | 41,51 | 42,10 | -0,38% | 572.078,00 |
| 06.01.2025 | 43,02 | 43,76 | 41,57 | 42,26 | -2,22% | 588.941,00 |