30,600$
0,99%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,63 | 30,96 | 30,06 | 30,60 | 0,99% | 72.537,00 |
| 14.10.2025 | 30,09 | 30,83 | 29,58 | 30,30 | -0,62% | 1.023.847,00 |
| 13.10.2025 | 30,42 | 30,85 | 29,72 | 30,49 | 1,33% | 793.693,00 |
| 10.10.2025 | 30,81 | 30,81 | 29,42 | 30,09 | -1,44% | 1.292.816,00 |
| 09.10.2025 | 30,50 | 31,00 | 30,20 | 30,53 | 0,10% | 1.004.814,00 |
| 08.10.2025 | 31,14 | 31,80 | 30,38 | 30,50 | -0,97% | 1.248.465,00 |
| 07.10.2025 | 31,18 | 31,60 | 30,28 | 30,80 | -0,45% | 925.742,00 |
| 06.10.2025 | 30,14 | 31,25 | 29,89 | 30,94 | 2,69% | 1.447.582,00 |
| 03.10.2025 | 29,30 | 30,62 | 29,13 | 30,13 | 3,22% | 118.952,00 |
| 02.10.2025 | 29,00 | 29,21 | 28,50 | 29,19 | 1,39% | 739.787,00 |
| 01.10.2025 | 29,14 | 29,48 | 28,48 | 28,79 | -0,93% | 1.264.705,00 |
| 30.09.2025 | 28,96 | 29,93 | 28,59 | 29,06 | 0,55% | 1.668.017,00 |
| 29.09.2025 | 28,20 | 29,97 | 27,87 | 28,90 | 2,48% | 2.252.345,00 |
| 26.09.2025 | 26,94 | 28,45 | 26,59 | 28,20 | 4,60% | 1.600.636,00 |
| 25.09.2025 | 25,81 | 28,07 | 25,61 | 26,96 | 3,14% | 2.196.376,00 |
| 24.09.2025 | 26,15 | 26,61 | 25,98 | 26,14 | 0,69% | 1.038.814,00 |
| 23.09.2025 | 26,00 | 26,55 | 25,76 | 25,96 | -0,57% | 990.579,00 |
| 22.09.2025 | 25,59 | 26,54 | 24,85 | 26,11 | 2,03% | 1.130.654,00 |
| 19.09.2025 | 26,38 | 26,67 | 25,57 | 25,59 | -2,88% | 2.238.146,00 |
| 18.09.2025 | 25,07 | 26,41 | 24,75 | 26,35 | 7,33% | 1.744.064,00 |
| 17.09.2025 | 24,80 | 25,19 | 24,33 | 24,55 | -0,85% | 1.607.923,00 |
| 16.09.2025 | 24,33 | 24,92 | 24,19 | 24,76 | 2,15% | 1.308.442,00 |
| 15.09.2025 | 23,90 | 24,74 | 22,72 | 24,24 | 1,98% | 1.406.257,00 |
| 12.09.2025 | 24,45 | 24,55 | 23,72 | 23,77 | -3,10% | 1.084.139,00 |
| 11.09.2025 | 24,35 | 24,58 | 24,03 | 24,53 | 0,70% | 1.009.501,00 |
| 10.09.2025 | 24,95 | 25,05 | 23,69 | 24,36 | -2,87% | 1.835.550,00 |
| 09.09.2025 | 24,44 | 25,29 | 24,44 | 25,08 | 1,33% | 2.311.412,00 |
| 08.09.2025 | 24,00 | 25,19 | 23,86 | 24,75 | 2,32% | 3.176.548,00 |
| 05.09.2025 | 22,10 | 24,57 | 21,96 | 24,19 | 10,46% | 2.748.117,00 |
| 04.09.2025 | 22,90 | 22,97 | 21,71 | 21,90 | -4,66% | 1.200.291,00 |
| 03.09.2025 | 22,34 | 23,07 | 22,00 | 22,97 | 1,59% | 1.193.995,00 |
| 02.09.2025 | 21,82 | 22,78 | 21,65 | 22,61 | 4,48% | 2.386.084,00 |
| 29.08.2025 | 22,21 | 22,46 | 21,20 | 21,64 | -2,92% | 2.121.850,00 |
| 28.08.2025 | 22,09 | 22,76 | 21,87 | 22,29 | 1,23% | 2.419.331,00 |
| 27.08.2025 | 22,58 | 22,65 | 21,68 | 22,02 | -2,31% | 1.480.654,00 |
| 26.08.2025 | 21,33 | 22,64 | 21,15 | 22,54 | 5,62% | 1.673.161,00 |
| 25.08.2025 | 22,56 | 22,77 | 21,30 | 21,34 | -5,45% | 1.725.208,00 |
| 22.08.2025 | 22,82 | 23,81 | 22,41 | 22,57 | -0,18% | 2.043.578,00 |
| 21.08.2025 | 21,77 | 22,65 | 21,45 | 22,61 | 2,31% | 2.131.449,00 |
| 20.08.2025 | 22,06 | 22,76 | 21,61 | 22,10 | 0,14% | 2.121.963,00 |
| 19.08.2025 | 21,58 | 22,22 | 21,20 | 22,07 | 1,24% | 1.860.758,00 |
| 18.08.2025 | 21,61 | 21,99 | 21,37 | 21,80 | 1,21% | 1.917.028,00 |
| 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 |