28,530$
-3,65%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 42,72 | 43,69 | 42,63 | 43,22 | 2,42% | 297.848,00 |
| 02.01.2025 | 42,42 | 42,99 | 41,87 | 42,20 | -0,21% | 382.458,00 |
| 31.12.2024 | 42,26 | 43,29 | 41,67 | 42,29 | 0,55% | 449.910,00 |
| 30.12.2024 | 41,18 | 42,29 | 40,49 | 42,06 | 1,57% | 527.523,00 |
| 27.12.2024 | 42,26 | 43,06 | 40,91 | 41,41 | -2,45% | 1.801.066,00 |
| 26.12.2024 | 42,13 | 43,12 | 41,20 | 42,45 | 1,26% | 296.418,00 |
| 24.12.2024 | 42,43 | 42,44 | 41,33 | 41,92 | -0,92% | 158.565,00 |
| 23.12.2024 | 42,11 | 42,87 | 41,53 | 42,31 | -0,68% | 333.053,00 |
| 20.12.2024 | 41,66 | 45,06 | 40,96 | 42,60 | 1,31% | 2.228.091,00 |
| 19.12.2024 | 41,50 | 42,58 | 40,74 | 42,05 | 1,50% | 546.406,00 |
| 18.12.2024 | 43,81 | 44,40 | 40,74 | 41,43 | -5,65% | 565.752,00 |
| 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 |