41,400$
-5,72%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 43,81 | 44,40 | 40,74 | 41,36 | -5,81% | 565.769,00 |
| 17.12.2024 | 43,53 | 44,69 | 43,02 | 43,91 | -0,11% | 546.043,00 |
| 16.12.2024 | 44,04 | 45,27 | 43,62 | 43,96 | -0,20% | 356.126,00 |
| 13.12.2024 | 45,26 | 46,29 | 43,13 | 44,05 | -2,35% | 569.203,00 |
| 12.12.2024 | 46,50 | 47,04 | 44,54 | 45,11 | -2,91% | 452.490,00 |
| 11.12.2024 | 47,61 | 47,74 | 46,42 | 46,46 | -0,98% | 389.718,00 |
| 10.12.2024 | 47,75 | 48,49 | 46,76 | 46,92 | -1,24% | 373.708,00 |
| 09.12.2024 | 49,15 | 49,58 | 47,08 | 47,51 | -1,96% | 344.629,00 |
| 06.12.2024 | 48,57 | 49,77 | 48,21 | 48,46 | 0,73% | 324.221,00 |
| 05.12.2024 | 48,86 | 49,60 | 47,81 | 48,11 | -2,73% | 377.722,00 |
| 04.12.2024 | 49,96 | 50,37 | 48,74 | 49,46 | 0,16% | 312.238,00 |
| 03.12.2024 | 48,84 | 50,62 | 48,59 | 49,38 | -0,34% | 345.445,00 |
| 02.12.2024 | 49,96 | 51,27 | 49,23 | 49,55 | -0,40% | 637.202,00 |
| 29.11.2024 | 49,06 | 50,12 | 48,37 | 49,75 | 1,88% | 339.039,00 |
| 27.11.2024 | 47,49 | 49,36 | 47,07 | 48,83 | 2,89% | 436.819,00 |
| 26.11.2024 | 46,47 | 47,84 | 45,99 | 47,46 | 0,40% | 449.443,00 |
| 25.11.2024 | 48,76 | 49,47 | 46,55 | 47,27 | -2,15% | 518.364,00 |
| 22.11.2024 | 47,28 | 48,94 | 47,10 | 48,31 | 2,66% | 793.048,00 |
| 21.11.2024 | 46,61 | 48,29 | 46,28 | 47,06 | 2,86% | 91.730,00 |
| 20.11.2024 | 46,11 | 46,46 | 44,97 | 45,75 | -0,33% | 393.917,00 |
| 19.11.2024 | 44,74 | 46,82 | 44,47 | 45,90 | 2,43% | 536.890,00 |
| 18.11.2024 | 45,69 | 46,70 | 43,41 | 44,81 | -3,13% | 947.907,00 |
| 15.11.2024 | 49,29 | 49,36 | 45,64 | 46,26 | -5,59% | 909.710,00 |
| 14.11.2024 | 49,06 | 50,19 | 48,06 | 49,00 | -0,81% | 642.382,00 |
| 13.11.2024 | 49,00 | 51,61 | 48,59 | 49,40 | 1,69% | 1.004.276,00 |
| 12.11.2024 | 48,03 | 48,88 | 47,16 | 48,58 | -0,18% | 545.010,00 |
| 11.11.2024 | 48,64 | 49,35 | 47,90 | 48,67 | 1,21% | 658.690,00 |
| 08.11.2024 | 48,29 | 48,88 | 47,10 | 48,09 | -1,94% | 614.475,00 |
| 07.11.2024 | 47,02 | 50,36 | 46,72 | 49,04 | 2,17% | 1.978.362,00 |
| 06.11.2024 | 49,83 | 49,94 | 46,86 | 48,00 | 0,63% | 964.087,00 |
| 05.11.2024 | 45,24 | 48,00 | 44,94 | 47,70 | 5,65% | 843.649,00 |
| 04.11.2024 | 43,31 | 46,64 | 42,92 | 45,15 | 3,04% | 639.034,00 |
| 01.11.2024 | 40,46 | 45,27 | 40,45 | 43,82 | 8,55% | 1.403.889,00 |
| 31.10.2024 | 40,43 | 41,55 | 40,27 | 40,37 | -0,74% | 2.174.436,00 |
| 30.10.2024 | 42,72 | 42,85 | 40,58 | 40,67 | -5,15% | 2.735.421,00 |
| 29.10.2024 | 45,35 | 48,96 | 42,77 | 42,88 | -9,42% | 1.217.724,00 |
| 28.10.2024 | 49,90 | 50,00 | 45,45 | 47,34 | 15,21% | 2.791.732,00 |
| 25.10.2024 | 39,88 | 41,69 | 39,37 | 41,09 | 3,27% | 834.016,00 |
| 24.10.2024 | 39,82 | 40,92 | 39,36 | 39,79 | -0,25% | 394.540,00 |
| 23.10.2024 | 40,10 | 42,00 | 39,22 | 39,89 | -2,01% | 951.353,00 |
| 22.10.2024 | 40,39 | 40,97 | 39,31 | 40,71 | -0,44% | 345.533,00 |
| 21.10.2024 | 41,09 | 42,03 | 40,66 | 40,89 | -0,66% | 334.234,00 |
| 18.10.2024 | 39,95 | 41,77 | 39,35 | 41,16 | 3,18% | 476.022,00 |
| 17.10.2024 | 39,99 | 40,31 | 39,50 | 39,89 | -0,25% | 509.030,00 |
| 16.10.2024 | 40,95 | 41,21 | 39,37 | 39,99 | -0,55% | 506.524,00 |
| 15.10.2024 | 42,17 | 42,37 | 39,83 | 40,21 | -4,72% | 601.428,00 |
| 14.10.2024 | 42,51 | 43,42 | 42,14 | 42,20 | -1,22% | 324.512,00 |
| 11.10.2024 | 40,17 | 42,83 | 40,00 | 42,72 | 6,35% | 632.418,00 |
| 10.10.2024 | 38,26 | 40,26 | 38,19 | 40,17 | 3,19% | 239.406,00 |
| 09.10.2024 | 38,55 | 39,07 | 37,46 | 38,93 | 0,75% | 459.864,00 |
| 08.10.2024 | 40,18 | 40,64 | 38,59 | 38,64 | -3,40% | 430.752,00 |
| 07.10.2024 | 40,95 | 43,43 | 39,98 | 40,00 | -2,06% | 665.497,00 |
| 04.10.2024 | 40,93 | 41,53 | 39,92 | 40,84 | 0,81% | 456.880,00 |
| 03.10.2024 | 41,66 | 41,66 | 40,12 | 40,51 | -2,97% | 686.375,00 |
| 02.10.2024 | 42,33 | 42,78 | 40,60 | 41,75 | -2,50% | 679.125,00 |
| 01.10.2024 | 43,77 | 43,77 | 40,48 | 42,82 | -3,23% | 645.154,00 |
| 30.09.2024 | 43,40 | 46,60 | 42,35 | 44,25 | 1,86% | 975.819,00 |
| 27.09.2024 | 46,12 | 46,12 | 42,38 | 43,44 | -4,86% | 691.938,00 |
| 26.09.2024 | 45,43 | 46,08 | 44,91 | 45,66 | 1,65% | 459.971,00 |
| 25.09.2024 | 46,85 | 47,30 | 44,83 | 44,92 | -3,98% | 628.028,00 |
| 24.09.2024 | 44,77 | 46,82 | 42,93 | 46,78 | 4,98% | 452.993,00 |
| 23.09.2024 | 42,58 | 45,29 | 41,91 | 44,56 | 4,16% | 1.677.503,00 |
| 20.09.2024 | 42,05 | 43,02 | 41,51 | 42,78 | 1,88% | 1.316.414,00 |
| 19.09.2024 | 41,12 | 42,80 | 40,96 | 41,99 | 4,04% | 679.610,00 |
| 18.09.2024 | 40,09 | 42,09 | 39,27 | 40,36 | 0,85% | 524.870,00 |
| 17.09.2024 | 40,62 | 40,64 | 37,77 | 40,02 | -0,20% | 711.393,00 |
| 16.09.2024 | 37,62 | 40,92 | 37,07 | 40,10 | 6,90% | 734.906,00 |
| 13.09.2024 | 36,13 | 38,06 | 35,81 | 37,51 | 5,10% | 553.359,00 |
| 12.09.2024 | 37,60 | 38,07 | 35,30 | 35,69 | -5,00% | 578.073,00 |
| 11.09.2024 | 37,20 | 38,06 | 36,84 | 37,57 | 0,05% | 344.445,00 |
| 10.09.2024 | 38,42 | 38,86 | 36,85 | 37,55 | -1,98% | 714.166,00 |
| 09.09.2024 | 37,38 | 38,91 | 37,36 | 38,31 | 2,98% | 233.924,00 |
| 06.09.2024 | 38,36 | 38,56 | 35,94 | 37,20 | -2,52% | 327.064,00 |
| 05.09.2024 | 38,70 | 38,83 | 37,74 | 38,16 | -0,63% | 301.878,00 |
| 04.09.2024 | 38,04 | 38,95 | 37,64 | 38,40 | 0,10% | 199.872,00 |
| 03.09.2024 | 38,56 | 40,80 | 37,33 | 38,36 | 1,43% | 701.533,00 |
| 30.08.2024 | 37,28 | 37,89 | 36,51 | 37,82 | 2,83% | 242.509,00 |
| 29.08.2024 | 37,00 | 37,96 | 36,25 | 36,78 | 0,22% | 384.433,00 |
| 28.08.2024 | 37,39 | 37,66 | 36,40 | 36,70 | -2,52% | 368.006,00 |
| 27.08.2024 | 38,74 | 39,18 | 37,05 | 37,65 | -2,69% | 314.924,00 |
| 26.08.2024 | 39,29 | 39,52 | 38,62 | 38,69 | -1,55% | 178.745,00 |
| 23.08.2024 | 39,59 | 40,33 | 38,76 | 39,30 | 0,46% | 301.399,00 |
| 22.08.2024 | 40,10 | 40,69 | 38,83 | 39,12 | -2,05% | 253.266,00 |
| 21.08.2024 | 40,19 | 40,74 | 38,83 | 39,94 | -0,67% | 464.599,00 |
| 20.08.2024 | 39,45 | 40,80 | 38,82 | 40,21 | 2,06% | 411.405,00 |
| 19.08.2024 | 37,35 | 39,45 | 37,30 | 39,40 | 4,70% | 478.184,00 |
| 16.08.2024 | 37,27 | 38,82 | 37,07 | 37,63 | 0,91% | 383.200,00 |
| 15.08.2024 | 38,85 | 39,20 | 36,90 | 37,29 | -1,61% | 441.623,00 |
| 14.08.2024 | 38,38 | 38,38 | 37,06 | 37,90 | -0,13% | 332.324,00 |
| 13.08.2024 | 35,81 | 38,16 | 35,22 | 37,95 | 5,89% | 373.629,00 |
| 12.08.2024 | 35,86 | 36,57 | 35,18 | 35,84 | -0,39% | 329.929,00 |
| 09.08.2024 | 34,86 | 36,41 | 34,51 | 35,98 | 0,36% | 425.145,00 |
| 08.08.2024 | 36,38 | 36,38 | 34,86 | 35,85 | 0,46% | 357.420,00 |
| 07.08.2024 | 37,95 | 37,95 | 35,63 | 35,69 | -4,69% | 314.436,00 |
| 06.08.2024 | 36,18 | 38,09 | 35,14 | 37,44 | 4,00% | 481.022,00 |
| 05.08.2024 | 35,15 | 37,08 | 34,03 | 36,00 | -3,72% | 407.299,00 |
| 02.08.2024 | 35,64 | 37,84 | 34,79 | 37,39 | -0,80% | 763.737,00 |
| 01.08.2024 | 36,56 | 38,16 | 36,21 | 37,69 | 2,81% | 611.988,00 |
| 31.07.2024 | 35,46 | 37,47 | 34,87 | 36,66 | 5,86% | 406.419,00 |
| 30.07.2024 | 36,08 | 36,48 | 34,21 | 34,63 | -3,35% | 239.994,00 |