7,980$
Echtzeit-Aktienkurs Vigil Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Vigil Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 7,98 | 8,00 | 7,98 | 7,99 | 0,13% | 421.408,00 |
| 02.07.2025 | 7,96 | 7,99 | 7,96 | 7,98 | 0,13% | 559.280,00 |
| 01.07.2025 | 7,96 | 7,97 | 7,95 | 7,97 | 0,13% | 1.644.404,00 |
| 30.06.2025 | 7,95 | 7,96 | 7,94 | 7,96 | 0,13% | 314.606,00 |
| 27.06.2025 | 7,95 | 7,95 | 7,94 | 7,95 | 0,00% | 303.982,00 |
| 26.06.2025 | 7,95 | 7,96 | 7,94 | 7,95 | 0,00% | 395.651,00 |
| 25.06.2025 | 7,94 | 7,95 | 7,94 | 7,95 | 0,25% | 1.111.901,00 |
| 24.06.2025 | 7,94 | 7,95 | 7,93 | 7,93 | -0,13% | 1.130.609,00 |
| 23.06.2025 | 7,93 | 7,95 | 7,91 | 7,94 | 0,25% | 707.652,00 |
| 20.06.2025 | 7,92 | 7,93 | 7,90 | 7,92 | 0,00% | 798.376,00 |
| 18.06.2025 | 7,88 | 7,93 | 7,87 | 7,92 | 0,51% | 2.801.581,00 |
| 17.06.2025 | 7,89 | 7,89 | 7,86 | 7,88 | 0,00% | 2.140.814,00 |
| 16.06.2025 | 7,88 | 7,88 | 7,87 | 7,88 | 0,25% | 540.668,00 |
| 13.06.2025 | 7,87 | 7,88 | 7,85 | 7,86 | -0,13% | 3.564.822,00 |
| 12.06.2025 | 7,87 | 7,88 | 7,84 | 7,87 | 0,13% | 3.582.497,00 |
| 11.06.2025 | 7,88 | 7,88 | 7,86 | 7,86 | -0,25% | 2.428.610,00 |
| 10.06.2025 | 7,87 | 7,89 | 7,85 | 7,88 | 0,00% | 2.016.848,00 |
| 09.06.2025 | 7,89 | 7,90 | 7,85 | 7,88 | 0,00% | 2.363.643,00 |
| 06.06.2025 | 7,89 | 7,89 | 7,87 | 7,88 | 0,00% | 3.524.697,00 |
| 05.06.2025 | 7,89 | 7,91 | 7,88 | 7,88 | -0,25% | 1.237.096,00 |
| 04.06.2025 | 7,90 | 7,90 | 7,88 | 7,90 | -0,13% | 864.642,00 |
| 03.06.2025 | 7,93 | 7,94 | 7,90 | 7,91 | -0,25% | 423.986,00 |
| 02.06.2025 | 7,89 | 7,93 | 7,88 | 7,93 | 0,51% | 554.248,00 |
| 30.05.2025 | 7,89 | 7,89 | 7,87 | 7,89 | 0,13% | 1.210.700,00 |
| 29.05.2025 | 7,88 | 7,89 | 7,88 | 7,88 | -0,13% | 848.915,00 |
| 28.05.2025 | 7,87 | 7,89 | 7,87 | 7,89 | 0,13% | 1.800.900,00 |
| 27.05.2025 | 7,88 | 7,89 | 7,87 | 7,88 | -0,13% | 2.108.469,00 |
| 23.05.2025 | 7,89 | 7,90 | 7,87 | 7,89 | 0,13% | 3.706.079,00 |
| 22.05.2025 | 7,87 | 7,95 | 7,87 | 7,88 | 241,13% | 35.489.271,00 |
| 21.05.2025 | 2,44 | 2,45 | 2,23 | 2,31 | -6,85% | 46.984,00 |
| 20.05.2025 | 2,49 | 2,62 | 2,47 | 2,48 | -0,40% | 92.162,00 |
| 19.05.2025 | 2,46 | 2,55 | 2,45 | 2,49 | 0,00% | 22.687,00 |
| 16.05.2025 | 2,32 | 2,59 | 2,32 | 2,49 | 7,33% | 86.685,00 |
| 15.05.2025 | 2,36 | 2,38 | 2,26 | 2,32 | -2,11% | 39.187,00 |
| 14.05.2025 | 2,53 | 2,59 | 2,35 | 2,37 | -5,95% | 96.345,00 |
| 13.05.2025 | 2,50 | 2,59 | 2,46 | 2,52 | -0,40% | 69.705,00 |
| 12.05.2025 | 2,42 | 2,65 | 2,29 | 2,53 | 4,55% | 116.869,00 |
| 09.05.2025 | 2,42 | 2,61 | 2,34 | 2,42 | 0,41% | 151.802,00 |
| 08.05.2025 | 2,36 | 2,51 | 2,28 | 2,41 | 2,55% | 164.886,00 |
| 07.05.2025 | 2,69 | 2,69 | 2,35 | 2,35 | -2,49% | 106.602,00 |
| 06.05.2025 | 2,84 | 2,89 | 2,41 | 2,41 | -16,61% | 256.146,00 |
| 05.05.2025 | 2,76 | 3,00 | 2,67 | 2,89 | 5,09% | 310.979,00 |
| 02.05.2025 | 2,44 | 2,80 | 2,40 | 2,75 | 7,42% | 414.376,00 |
| 01.05.2025 | 2,13 | 2,71 | 2,11 | 2,56 | 21,90% | 477.359,00 |
| 30.04.2025 | 1,86 | 2,24 | 1,86 | 2,10 | 9,38% | 173.218,00 |
| 29.04.2025 | 1,84 | 1,94 | 1,77 | 1,92 | 5,49% | 68.729,00 |
| 28.04.2025 | 1,78 | 1,87 | 1,77 | 1,82 | 1,68% | 43.708,00 |
| 25.04.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 0,00% | 60.306,00 |
| 24.04.2025 | 1,82 | 1,87 | 1,75 | 1,79 | -1,65% | 97.499,00 |
| 23.04.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 1,11% | 73.740,00 |
| 22.04.2025 | 1,73 | 1,85 | 1,70 | 1,80 | 7,14% | 129.142,00 |
| 21.04.2025 | 1,75 | 1,79 | 1,68 | 1,68 | -1,75% | 108.991,00 |
| 17.04.2025 | 1,50 | 1,76 | 1,50 | 1,71 | 13,25% | 76.892,00 |
| 16.04.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -2,58% | 36.900,00 |
| 15.04.2025 | 1,59 | 1,64 | 1,55 | 1,55 | -3,13% | 101.254,00 |
| 14.04.2025 | 1,54 | 1,66 | 1,51 | 1,60 | 7,38% | 186.104,00 |
| 11.04.2025 | 1,52 | 1,56 | 1,49 | 1,49 | -2,61% | 115.913,00 |
| 10.04.2025 | 1,48 | 1,61 | 1,39 | 1,53 | 1,32% | 258.088,00 |
| 09.04.2025 | 1,35 | 1,57 | 1,31 | 1,51 | 7,86% | 84.009,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,36 | 1,40 | -9,09% | 181.292,00 |
| 07.04.2025 | 1,45 | 1,62 | 1,35 | 1,54 | -1,28% | 101.356,00 |
| 04.04.2025 | 1,61 | 1,63 | 1,52 | 1,56 | -6,59% | 140.766,00 |
| 03.04.2025 | 1,71 | 1,76 | 1,67 | 1,67 | -5,65% | 151.374,00 |
| 02.04.2025 | 1,67 | 1,81 | 1,66 | 1,77 | 5,36% | 131.298,00 |
| 01.04.2025 | 1,76 | 1,78 | 1,65 | 1,68 | -5,62% | 89.646,00 |
| 31.03.2025 | 1,85 | 1,87 | 1,66 | 1,78 | -6,81% | 216.124,00 |
| 28.03.2025 | 1,83 | 1,92 | 1,80 | 1,91 | 1,06% | 162.748,00 |
| 27.03.2025 | 1,82 | 1,94 | 1,74 | 1,89 | 5,00% | 147.623,00 |
| 26.03.2025 | 1,78 | 1,86 | 1,75 | 1,80 | 2,86% | 200.559,00 |
| 25.03.2025 | 1,92 | 1,93 | 1,73 | 1,75 | -7,89% | 242.312,00 |
| 24.03.2025 | 1,90 | 1,92 | 1,87 | 1,90 | 0,53% | 69.353,00 |
| 21.03.2025 | 1,81 | 1,91 | 1,77 | 1,89 | 2,72% | 158.449,00 |
| 20.03.2025 | 1,86 | 1,96 | 1,81 | 1,84 | -4,66% | 140.043,00 |
| 19.03.2025 | 2,03 | 2,03 | 1,90 | 1,93 | -2,03% | 132.232,00 |
| 18.03.2025 | 1,96 | 2,04 | 1,90 | 1,97 | -0,51% | 283.641,00 |
| 17.03.2025 | 2,05 | 2,14 | 1,93 | 1,98 | -1,98% | 229.792,00 |
| 14.03.2025 | 2,12 | 2,18 | 2,02 | 2,02 | -4,27% | 78.357,00 |
| 13.03.2025 | 2,24 | 2,32 | 2,06 | 2,11 | -10,21% | 156.398,00 |
| 12.03.2025 | 2,35 | 2,37 | 2,26 | 2,35 | 0,43% | 130.061,00 |
| 11.03.2025 | 2,38 | 2,38 | 2,15 | 2,34 | -1,27% | 204.398,00 |
| 10.03.2025 | 2,45 | 2,55 | 2,26 | 2,37 | -5,20% | 333.820,00 |
| 07.03.2025 | 2,37 | 2,54 | 2,35 | 2,50 | 6,38% | 85.268,00 |
| 06.03.2025 | 2,33 | 2,40 | 2,30 | 2,35 | -0,84% | 92.902,00 |
| 05.03.2025 | 2,28 | 2,37 | 2,22 | 2,37 | 4,87% | 101.490,00 |
| 04.03.2025 | 2,14 | 2,28 | 2,14 | 2,26 | 3,20% | 174.385,00 |
| 03.03.2025 | 2,45 | 2,50 | 2,15 | 2,19 | -9,50% | 229.054,00 |
| 28.02.2025 | 2,41 | 2,50 | 2,34 | 2,42 | -1,83% | 120.966,00 |
| 27.02.2025 | 2,67 | 2,75 | 2,46 | 2,47 | -7,68% | 301.434,00 |
| 26.02.2025 | 2,55 | 2,71 | 2,54 | 2,67 | 5,12% | 97.639,00 |
| 25.02.2025 | 2,66 | 2,75 | 2,50 | 2,54 | -4,15% | 201.686,00 |
| 24.02.2025 | 3,07 | 3,12 | 2,65 | 2,65 | -12,54% | 373.964,00 |
| 21.02.2025 | 2,93 | 3,16 | 2,90 | 3,03 | 4,84% | 761.107,00 |
| 20.02.2025 | 2,90 | 2,94 | 2,71 | 2,89 | 1,40% | 237.671,00 |
| 19.02.2025 | 2,82 | 2,95 | 2,76 | 2,85 | 1,79% | 235.313,00 |
| 18.02.2025 | 2,79 | 2,85 | 2,76 | 2,80 | 1,45% | 247.382,00 |
| 14.02.2025 | 2,74 | 2,88 | 2,67 | 2,76 | 1,85% | 277.505,00 |
| 13.02.2025 | 2,71 | 2,72 | 2,54 | 2,71 | 0,74% | 317.422,00 |
| 12.02.2025 | 2,64 | 2,69 | 2,59 | 2,69 | 1,51% | 1.259.512,00 |
| 11.02.2025 | 2,69 | 2,70 | 2,55 | 2,65 | 0,00% | 266.340,00 |
| 10.02.2025 | 2,67 | 2,73 | 2,57 | 2,65 | 0,38% | 592.031,00 |