21,560$
1,36%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,45 | 21,92 | 21,28 | 21,54 | 1,27% | 1.936.705,00 |
| 14.08.2025 | 21,71 | 21,86 | 21,04 | 21,27 | -3,19% | 1.636.629,00 |
| 13.08.2025 | 21,41 | 22,74 | 21,26 | 21,97 | 3,93% | 2.122.488,00 |
| 12.08.2025 | 20,48 | 21,17 | 19,93 | 21,14 | 4,71% | 1.214.598,00 |
| 11.08.2025 | 19,71 | 20,19 | 19,28 | 20,19 | 2,02% | 1.417.674,00 |
| 08.08.2025 | 19,56 | 19,87 | 19,25 | 19,79 | 0,35% | 1.048.430,00 |
| 07.08.2025 | 19,21 | 20,16 | 19,07 | 19,72 | 2,44% | 1.454.612,00 |
| 06.08.2025 | 20,09 | 20,31 | 19,19 | 19,25 | -6,73% | 1.695.051,00 |
| 05.08.2025 | 20,61 | 21,61 | 20,50 | 20,64 | 0,93% | 2.546.613,00 |
| 04.08.2025 | 20,31 | 20,80 | 19,84 | 20,45 | -2,39% | 1.120.481,00 |
| 01.08.2025 | 20,89 | 21,26 | 20,35 | 20,95 | 0,82% | 1.028.526,00 |
| 31.07.2025 | 20,85 | 21,14 | 20,30 | 20,78 | -1,47% | 1.669.560,00 |
| 30.07.2025 | 21,08 | 21,49 | 20,65 | 21,09 | 1,83% | 903.420,00 |
| 29.07.2025 | 21,03 | 21,19 | 20,52 | 20,71 | -0,77% | 1.217.287,00 |
| 28.07.2025 | 21,75 | 21,93 | 20,87 | 20,87 | -4,31% | 1.001.073,00 |
| 25.07.2025 | 21,75 | 21,82 | 21,42 | 21,81 | -0,32% | 946.353,00 |
| 24.07.2025 | 22,45 | 22,57 | 21,86 | 21,88 | -3,31% | 674.233,00 |
| 23.07.2025 | 22,66 | 23,30 | 22,29 | 22,63 | 1,53% | 647.276,00 |
| 22.07.2025 | 22,80 | 23,18 | 22,09 | 22,29 | -2,19% | 662.878,00 |
| 21.07.2025 | 23,26 | 23,80 | 22,69 | 22,79 | -1,13% | 779.266,00 |
| 18.07.2025 | 24,03 | 24,03 | 22,95 | 23,05 | -2,99% | 756.221,00 |
| 17.07.2025 | 23,50 | 23,97 | 23,34 | 23,76 | 0,85% | 892.357,00 |
| 16.07.2025 | 23,45 | 23,68 | 22,91 | 23,56 | 1,55% | 952.599,00 |
| 15.07.2025 | 23,83 | 23,91 | 22,95 | 23,20 | -2,44% | 1.171.543,00 |
| 14.07.2025 | 23,82 | 23,97 | 23,48 | 23,78 | -0,17% | 684.026,00 |
| 11.07.2025 | 24,14 | 24,36 | 23,71 | 23,82 | -2,18% | 554.180,00 |
| 10.07.2025 | 24,34 | 24,58 | 23,50 | 24,35 | 0,58% | 942.134,00 |
| 09.07.2025 | 23,00 | 24,53 | 23,00 | 24,21 | 5,26% | 1.003.659,00 |
| 08.07.2025 | 23,00 | 23,17 | 22,57 | 23,00 | 0,13% | 824.444,00 |
| 07.07.2025 | 24,00 | 24,00 | 22,75 | 22,97 | -4,29% | 821.042,00 |
| 03.07.2025 | 23,75 | 24,26 | 23,44 | 24,00 | 1,48% | 629.758,00 |
| 02.07.2025 | 23,02 | 23,77 | 22,76 | 23,65 | 2,83% | 1.227.720,00 |
| 01.07.2025 | 23,50 | 23,97 | 22,88 | 23,00 | -2,38% | 1.353.930,00 |
| 30.06.2025 | 22,69 | 23,65 | 22,49 | 23,56 | 4,02% | 1.353.741,00 |
| 27.06.2025 | 23,19 | 23,38 | 22,28 | 22,65 | -2,75% | 2.679.567,00 |
| 26.06.2025 | 25,06 | 25,30 | 22,75 | 23,29 | -0,09% | 1.972.776,00 |
| 25.06.2025 | 22,58 | 23,44 | 21,91 | 23,31 | 3,23% | 1.633.332,00 |
| 24.06.2025 | 22,23 | 22,87 | 21,43 | 22,58 | 4,30% | 2.031.597,00 |
| 23.06.2025 | 20,71 | 21,68 | 20,40 | 21,65 | 3,79% | 1.804.126,00 |
| 20.06.2025 | 21,04 | 21,13 | 20,53 | 20,86 | -0,29% | 1.335.378,00 |
| 18.06.2025 | 21,16 | 21,21 | 20,37 | 20,92 | -1,09% | 1.336.072,00 |
| 17.06.2025 | 21,60 | 21,81 | 20,96 | 21,15 | -3,20% | 1.207.233,00 |
| 16.06.2025 | 22,61 | 23,14 | 21,70 | 21,85 | -3,91% | 1.575.178,00 |
| 13.06.2025 | 22,08 | 22,98 | 21,80 | 22,74 | 0,98% | 1.448.239,00 |
| 12.06.2025 | 22,06 | 22,54 | 21,64 | 22,52 | 1,90% | 1.522.974,00 |
| 11.06.2025 | 22,67 | 23,25 | 21,93 | 22,10 | -2,30% | 1.218.628,00 |
| 10.06.2025 | 22,46 | 23,44 | 21,99 | 22,62 | 1,94% | 1.994.541,00 |
| 09.06.2025 | 23,17 | 23,22 | 21,38 | 22,19 | -2,25% | 2.030.060,00 |
| 06.06.2025 | 21,27 | 23,14 | 20,50 | 22,70 | -25,89% | 12.640.762,00 |
| 05.06.2025 | 32,00 | 32,16 | 30,37 | 30,63 | -4,27% | 3.406.844,00 |
| 04.06.2025 | 31,00 | 32,72 | 30,35 | 32,00 | 3,51% | 2.507.620,00 |
| 03.06.2025 | 33,00 | 33,00 | 30,39 | 30,91 | -2,61% | 4.821.310,00 |
| 02.06.2025 | 31,74 | 32,83 | 28,90 | 31,74 | 67,49% | 12.804.214,00 |
| 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 |