39,520$
-1,79%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,40 | 40,50 | 39,06 | 39,52 | -1,79% | 8.580,00 |
| 26.03.2026 | 39,38 | 40,98 | 39,26 | 40,24 | 0,20% | 625.621,00 |
| 25.03.2026 | 40,38 | 41,55 | 39,83 | 40,16 | 1,03% | 1.411.426,00 |
| 24.03.2026 | 40,00 | 40,15 | 38,24 | 39,75 | -2,41% | 952.841,00 |
| 23.03.2026 | 41,55 | 42,25 | 39,50 | 40,73 | 0,49% | 1.483.023,00 |
| 20.03.2026 | 40,95 | 42,21 | 40,14 | 40,53 | -2,03% | 3.986.540,00 |
| 19.03.2026 | 37,60 | 41,48 | 37,51 | 41,37 | 7,96% | 1.571.881,00 |
| 18.03.2026 | 39,12 | 39,12 | 38,12 | 38,32 | -2,54% | 592.968,00 |
| 17.03.2026 | 40,15 | 40,66 | 39,23 | 39,32 | -1,82% | 684.591,00 |
| 16.03.2026 | 40,57 | 40,99 | 39,37 | 40,05 | 0,23% | 737.888,00 |
| 13.03.2026 | 41,76 | 42,73 | 38,89 | 39,96 | -2,94% | 1.510.612,00 |
| 12.03.2026 | 41,09 | 42,03 | 39,68 | 41,17 | -2,07% | 1.227.875,00 |
| 11.03.2026 | 41,04 | 42,40 | 39,75 | 42,04 | 4,45% | 1.401.106,00 |
| 10.03.2026 | 40,50 | 45,38 | 39,89 | 40,25 | 3,28% | 2.187.833,00 |
| 09.03.2026 | 39,14 | 39,60 | 38,00 | 38,97 | -0,26% | 1.252.888,00 |
| 06.03.2026 | 37,97 | 39,58 | 37,97 | 39,07 | 0,57% | 1.014.869,00 |
| 05.03.2026 | 38,93 | 39,80 | 38,30 | 38,85 | -2,02% | 1.042.561,00 |
| 04.03.2026 | 40,40 | 40,95 | 39,25 | 39,65 | 0,89% | 1.711.000,00 |
| 03.03.2026 | 39,31 | 40,12 | 38,86 | 39,30 | -2,77% | 954.214,00 |
| 02.03.2026 | 39,95 | 40,99 | 39,01 | 40,42 | -0,91% | 1.078.660,00 |
| 27.02.2026 | 40,76 | 41,71 | 40,26 | 40,79 | -3,68% | 1.283.034,00 |
| 26.02.2026 | 41,24 | 42,47 | 40,77 | 42,35 | 1,61% | 1.482.274,00 |
| 25.02.2026 | 42,63 | 44,26 | 41,60 | 41,68 | -1,63% | 776.770,00 |
| 24.02.2026 | 41,90 | 43,06 | 41,21 | 42,37 | 0,74% | 727.284,00 |
| 23.02.2026 | 41,50 | 42,39 | 41,00 | 42,06 | 0,72% | 503.428,00 |
| 20.02.2026 | 41,78 | 42,51 | 40,32 | 41,76 | -0,93% | 882.649,00 |
| 19.02.2026 | 43,74 | 44,00 | 41,45 | 42,15 | -4,36% | 1.206.804,00 |
| 18.02.2026 | 42,80 | 44,66 | 42,52 | 44,07 | 2,85% | 972.081,00 |
| 17.02.2026 | 41,91 | 43,50 | 41,76 | 42,85 | 1,49% | 757.252,00 |
| 13.02.2026 | 42,74 | 44,03 | 42,07 | 42,22 | -0,05% | 1.603.455,00 |
| 12.02.2026 | 43,46 | 43,49 | 41,46 | 42,24 | -1,68% | 673.372,00 |
| 11.02.2026 | 44,03 | 44,40 | 41,61 | 42,96 | -2,47% | 1.175.032,00 |
| 10.02.2026 | 43,92 | 44,96 | 43,64 | 44,05 | 0,46% | 794.765,00 |
| 09.02.2026 | 43,44 | 44,10 | 42,21 | 43,85 | 0,80% | 532.566,00 |
| 06.02.2026 | 41,90 | 43,82 | 41,32 | 43,50 | 6,23% | 1.039.152,00 |
| 05.02.2026 | 42,23 | 43,51 | 40,87 | 40,95 | -4,19% | 1.225.718,00 |
| 04.02.2026 | 44,88 | 45,15 | 42,07 | 42,74 | -4,32% | 867.882,00 |
| 03.02.2026 | 44,40 | 45,51 | 43,52 | 44,67 | -1,35% | 667.191,00 |
| 02.02.2026 | 42,96 | 45,38 | 42,93 | 45,28 | 4,67% | 1.303.484,00 |
| 30.01.2026 | 44,33 | 44,61 | 42,58 | 43,26 | -3,87% | 1.254.453,00 |
| 29.01.2026 | 44,95 | 45,75 | 44,30 | 45,00 | -0,24% | 694.680,00 |
| 28.01.2026 | 46,75 | 47,10 | 43,94 | 45,11 | -3,51% | 1.062.680,00 |
| 27.01.2026 | 47,60 | 47,95 | 45,66 | 46,75 | -1,00% | 762.291,00 |
| 26.01.2026 | 47,20 | 47,43 | 46,08 | 47,22 | -0,57% | 1.099.593,00 |
| 23.01.2026 | 47,63 | 48,64 | 46,56 | 47,49 | -2,51% | 661.244,00 |
| 22.01.2026 | 45,99 | 49,33 | 45,75 | 48,72 | 6,43% | 1.258.807,00 |
| 21.01.2026 | 44,93 | 46,31 | 44,68 | 45,77 | 2,10% | 1.285.269,00 |
| 20.01.2026 | 46,21 | 46,33 | 44,56 | 44,83 | -3,61% | 1.567.912,00 |
| 16.01.2026 | 46,47 | 48,13 | 45,68 | 46,51 | 0,50% | 859.035,00 |
| 15.01.2026 | 48,43 | 49,46 | 46,04 | 46,28 | -4,40% | 743.803,00 |
| 14.01.2026 | 49,42 | 49,75 | 47,15 | 48,41 | -1,41% | 1.269.138,00 |
| 13.01.2026 | 46,09 | 49,30 | 45,77 | 49,10 | 5,68% | 1.596.596,00 |
| 12.01.2026 | 48,59 | 48,81 | 45,02 | 46,46 | -4,62% | 1.321.877,00 |
| 09.01.2026 | 48,60 | 49,28 | 47,75 | 48,71 | 2,14% | 816.973,00 |
| 08.01.2026 | 48,44 | 48,69 | 47,28 | 47,69 | -2,03% | 1.049.107,00 |
| 07.01.2026 | 47,72 | 50,79 | 47,34 | 48,68 | 4,64% | 1.171.600,00 |
| 06.01.2026 | 46,85 | 47,56 | 45,50 | 46,52 | -1,17% | 1.542.135,00 |
| 05.01.2026 | 48,22 | 48,61 | 46,13 | 47,07 | -3,19% | 1.114.671,00 |
| 02.01.2026 | 50,75 | 50,84 | 47,94 | 48,62 | -3,99% | 1.031.345,00 |
| 31.12.2025 | 51,28 | 51,28 | 49,95 | 50,64 | -1,04% | 1.056.100,00 |
| 30.12.2025 | 52,15 | 52,15 | 50,39 | 51,17 | -2,07% | 1.061.023,00 |
| 29.12.2025 | 53,26 | 53,76 | 51,46 | 52,25 | -2,48% | 1.363.336,00 |
| 26.12.2025 | 55,28 | 55,47 | 53,37 | 53,58 | -3,75% | 721.121,00 |
| 24.12.2025 | 54,34 | 56,05 | 54,17 | 55,67 | 3,26% | 481.130,00 |
| 23.12.2025 | 54,23 | 55,00 | 53,26 | 53,91 | 0,24% | 844.968,00 |
| 22.12.2025 | 51,53 | 54,57 | 51,16 | 53,78 | 5,00% | 1.458.237,00 |
| 19.12.2025 | 48,24 | 51,72 | 47,86 | 51,22 | 7,40% | 2.508.376,00 |
| 18.12.2025 | 48,83 | 50,25 | 47,22 | 47,69 | -1,73% | 829.753,00 |
| 17.12.2025 | 48,02 | 49,06 | 47,63 | 48,53 | 0,48% | 927.837,00 |
| 16.12.2025 | 49,63 | 49,77 | 47,88 | 48,30 | -1,85% | 1.986.779,00 |
| 15.12.2025 | 49,49 | 51,19 | 48,70 | 49,21 | -1,18% | 2.794.428,00 |
| 12.12.2025 | 45,93 | 50,16 | 45,45 | 49,80 | 8,21% | 1.384.877,00 |
| 11.12.2025 | 44,27 | 47,29 | 44,27 | 46,02 | 3,79% | 1.118.710,00 |
| 10.12.2025 | 43,25 | 45,25 | 42,56 | 44,34 | -0,72% | 2.830.411,00 |
| 09.12.2025 | 41,57 | 44,93 | 40,38 | 44,66 | -0,82% | 1.769.576,00 |
| 08.12.2025 | 44,88 | 47,10 | 43,50 | 45,03 | 0,29% | 2.021.578,00 |
| 05.12.2025 | 43,53 | 46,18 | 43,35 | 44,90 | 5,37% | 2.548.533,00 |
| 04.12.2025 | 41,22 | 43,39 | 39,87 | 42,61 | 3,27% | 1.914.765,00 |
| 03.12.2025 | 37,22 | 41,77 | 36,60 | 41,26 | 10,77% | 3.532.812,00 |
| 02.12.2025 | 32,92 | 39,81 | 32,92 | 37,25 | 12,88% | 4.354.243,00 |
| 01.12.2025 | 33,37 | 33,95 | 32,66 | 33,00 | -2,22% | 983.259,00 |
| 28.11.2025 | 33,40 | 34,43 | 33,40 | 33,75 | 1,26% | 649.316,00 |
| 26.11.2025 | 29,10 | 34,07 | 28,81 | 33,33 | 13,25% | 3.201.985,00 |
| 25.11.2025 | 29,26 | 29,68 | 28,38 | 29,43 | 0,65% | 1.578.154,00 |
| 24.11.2025 | 28,64 | 29,42 | 28,17 | 29,24 | 2,74% | 1.200.885,00 |
| 21.11.2025 | 27,51 | 28,87 | 27,19 | 28,46 | 2,12% | 789.277,00 |
| 20.11.2025 | 29,05 | 29,36 | 27,71 | 27,87 | -2,38% | 1.232.175,00 |
| 19.11.2025 | 29,11 | 29,77 | 28,02 | 28,55 | -1,25% | 1.227.020,00 |
| 18.11.2025 | 29,29 | 29,84 | 28,61 | 28,91 | -1,87% | 1.432.975,00 |
| 17.11.2025 | 28,18 | 29,90 | 27,85 | 29,46 | 3,92% | 1.380.814,00 |
| 14.11.2025 | 27,55 | 29,04 | 27,55 | 28,35 | -0,07% | 1.250.367,00 |
| 13.11.2025 | 30,58 | 31,29 | 27,90 | 28,37 | -8,72% | 1.171.350,00 |
| 12.11.2025 | 29,72 | 31,80 | 29,51 | 31,08 | 4,61% | 2.624.596,00 |
| 11.11.2025 | 27,73 | 30,17 | 27,37 | 29,71 | 7,06% | 1.739.077,00 |
| 10.11.2025 | 26,00 | 28,98 | 26,00 | 27,75 | 14,72% | 3.350.509,00 |
| 07.11.2025 | 24,99 | 25,41 | 23,86 | 24,19 | -4,08% | 1.301.032,00 |
| 06.11.2025 | 23,48 | 26,16 | 23,05 | 25,22 | 4,65% | 2.411.935,00 |
| 05.11.2025 | 24,23 | 24,57 | 23,74 | 24,10 | -1,03% | 2.043.514,00 |
| 04.11.2025 | 25,37 | 25,48 | 24,05 | 24,35 | -6,13% | 2.467.776,00 |
| 03.11.2025 | 28,09 | 28,67 | 25,10 | 25,94 | -8,85% | 2.123.712,00 |