3,960$
2,33%
Echtzeit-Aktienkurs Vigil Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Vigil Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 3,95 | 3,96 | 3,95 | 3,96 | 2,46% | 22,00 |
| 04.11.2024 | 3,84 | 4,00 | 3,83 | 3,87 | -0,13% | 27.932,00 |
| 01.11.2024 | 3,80 | 3,97 | 3,70 | 3,87 | 2,65% | 51.845,00 |
| 31.10.2024 | 3,87 | 3,87 | 3,73 | 3,77 | -2,51% | 15.185,00 |
| 30.10.2024 | 3,79 | 3,90 | 3,79 | 3,87 | 1,23% | 18.205,00 |
| 29.10.2024 | 3,89 | 3,89 | 3,79 | 3,82 | -2,05% | 15.257,00 |
| 28.10.2024 | 3,58 | 3,95 | 3,58 | 3,90 | 8,94% | 64.691,00 |
| 25.10.2024 | 3,58 | 3,72 | 3,49 | 3,58 | 0,00% | 39.019,00 |
| 24.10.2024 | 3,81 | 3,81 | 3,56 | 3,58 | -5,54% | 46.671,00 |
| 23.10.2024 | 3,64 | 3,94 | 3,64 | 3,79 | 2,71% | 54.491,00 |
| 22.10.2024 | 3,85 | 3,87 | 3,63 | 3,69 | -3,91% | 109.003,00 |
| 21.10.2024 | 3,94 | 3,99 | 3,82 | 3,84 | -3,03% | 65.038,00 |
| 18.10.2024 | 3,98 | 4,02 | 3,90 | 3,96 | -0,75% | 48.957,00 |
| 17.10.2024 | 3,84 | 4,12 | 3,80 | 3,99 | 3,37% | 94.876,00 |
| 16.10.2024 | 3,62 | 4,06 | 3,58 | 3,86 | 7,82% | 921.522,00 |
| 15.10.2024 | 3,44 | 3,66 | 3,38 | 3,58 | -0,28% | 68.013,00 |
| 14.10.2024 | 3,48 | 3,63 | 3,46 | 3,59 | 2,28% | 87.194,00 |
| 11.10.2024 | 3,38 | 3,54 | 3,32 | 3,51 | 2,94% | 86.055,00 |
| 10.10.2024 | 3,36 | 3,45 | 3,30 | 3,41 | 0,00% | 51.183,00 |
| 09.10.2024 | 3,45 | 3,50 | 3,36 | 3,41 | -0,87% | 49.596,00 |
| 08.10.2024 | 3,47 | 3,56 | 3,37 | 3,44 | 1,47% | 87.199,00 |
| 07.10.2024 | 3,40 | 3,60 | 3,32 | 3,39 | -1,45% | 93.585,00 |
| 04.10.2024 | 3,43 | 3,51 | 3,41 | 3,44 | 1,18% | 94.667,00 |
| 03.10.2024 | 3,37 | 3,43 | 3,36 | 3,40 | 0,00% | 30.700,00 |
| 02.10.2024 | 3,34 | 3,48 | 3,27 | 3,40 | 1,49% | 260.579,00 |
| 01.10.2024 | 3,36 | 3,46 | 3,25 | 3,35 | -0,59% | 64.799,00 |
| 30.09.2024 | 3,32 | 3,43 | 3,20 | 3,37 | 1,81% | 84.301,00 |
| 27.09.2024 | 3,30 | 3,34 | 3,28 | 3,31 | 1,85% | 57.489,00 |
| 26.09.2024 | 3,23 | 3,34 | 3,23 | 3,25 | 0,93% | 55.762,00 |
| 25.09.2024 | 3,20 | 3,27 | 3,12 | 3,22 | 1,42% | 124.883,00 |
| 24.09.2024 | 3,15 | 3,22 | 3,11 | 3,18 | 2,09% | 44.168,00 |
| 23.09.2024 | 3,31 | 3,32 | 3,10 | 3,11 | -4,60% | 61.234,00 |
| 20.09.2024 | 3,45 | 3,54 | 3,21 | 3,26 | -5,10% | 264.829,00 |
| 19.09.2024 | 3,58 | 3,64 | 3,43 | 3,44 | -1,00% | 105.466,00 |
| 18.09.2024 | 3,49 | 3,64 | 3,46 | 3,47 | -0,86% | 60.121,00 |
| 17.09.2024 | 3,71 | 3,83 | 3,47 | 3,50 | -1,96% | 215.304,00 |
| 16.09.2024 | 3,73 | 3,80 | 3,52 | 3,57 | -2,72% | 53.939,00 |
| 13.09.2024 | 3,74 | 3,80 | 3,67 | 3,67 | -0,27% | 43.274,00 |
| 12.09.2024 | 3,83 | 3,85 | 3,66 | 3,68 | -2,39% | 45.384,00 |
| 11.09.2024 | 3,74 | 4,03 | 3,67 | 3,77 | -0,26% | 67.776,00 |
| 10.09.2024 | 3,59 | 3,84 | 3,58 | 3,78 | 5,29% | 57.645,00 |
| 09.09.2024 | 3,41 | 3,64 | 3,39 | 3,59 | 4,97% | 84.495,00 |
| 06.09.2024 | 3,64 | 3,70 | 3,31 | 3,42 | -9,28% | 66.979,00 |
| 05.09.2024 | 3,44 | 3,78 | 3,20 | 3,77 | 10,88% | 150.561,00 |
| 04.09.2024 | 3,44 | 3,64 | 3,36 | 3,40 | -4,49% | 57.702,00 |
| 03.09.2024 | 3,48 | 3,62 | 3,33 | 3,56 | 2,30% | 101.157,00 |
| 30.08.2024 | 3,51 | 3,54 | 3,25 | 3,48 | 1,16% | 52.956,00 |
| 29.08.2024 | 3,52 | 3,59 | 3,42 | 3,44 | -1,99% | 59.427,00 |
| 28.08.2024 | 3,40 | 3,73 | 3,36 | 3,51 | 1,45% | 89.893,00 |
| 27.08.2024 | 3,46 | 3,51 | 3,23 | 3,46 | -1,42% | 83.836,00 |
| 26.08.2024 | 3,58 | 3,60 | 3,45 | 3,51 | 0,00% | 43.159,00 |
| 23.08.2024 | 3,46 | 3,58 | 3,35 | 3,51 | 2,33% | 80.274,00 |
| 22.08.2024 | 3,63 | 3,71 | 3,41 | 3,43 | -5,77% | 69.808,00 |
| 21.08.2024 | 3,60 | 3,77 | 3,58 | 3,64 | 2,25% | 85.733,00 |
| 20.08.2024 | 3,50 | 3,80 | 3,48 | 3,56 | 1,71% | 127.813,00 |
| 19.08.2024 | 3,47 | 3,63 | 3,33 | 3,50 | 0,29% | 159.208,00 |
| 16.08.2024 | 3,40 | 3,52 | 3,13 | 3,49 | -0,29% | 388.688,00 |
| 15.08.2024 | 2,99 | 3,50 | 2,96 | 3,50 | 19,86% | 264.859,00 |
| 14.08.2024 | 2,97 | 3,00 | 2,88 | 2,92 | -1,35% | 96.558,00 |
| 13.08.2024 | 3,06 | 3,17 | 2,91 | 2,96 | -3,58% | 117.855,00 |
| 12.08.2024 | 2,97 | 3,16 | 2,96 | 3,07 | 3,02% | 68.251,00 |
| 09.08.2024 | 3,26 | 3,34 | 2,88 | 2,98 | -8,59% | 216.419,00 |
| 08.08.2024 | 3,30 | 3,45 | 3,14 | 3,26 | 0,62% | 90.833,00 |
| 07.08.2024 | 3,77 | 3,79 | 3,14 | 3,24 | -12,43% | 168.092,00 |
| 06.08.2024 | 3,76 | 3,93 | 3,66 | 3,70 | -1,33% | 83.780,00 |
| 05.08.2024 | 3,68 | 3,83 | 3,51 | 3,75 | -5,06% | 149.354,00 |
| 02.08.2024 | 3,85 | 4,10 | 3,84 | 3,95 | -1,50% | 142.972,00 |
| 01.08.2024 | 4,19 | 4,22 | 4,00 | 4,01 | -4,30% | 270.701,00 |
| 31.07.2024 | 4,37 | 4,38 | 4,03 | 4,19 | -4,56% | 289.649,00 |
| 30.07.2024 | 4,55 | 4,65 | 4,39 | 4,39 | -5,59% | 187.834,00 |
| 29.07.2024 | 4,64 | 4,97 | 4,64 | 4,65 | 0,22% | 249.672,00 |
| 26.07.2024 | 4,58 | 4,75 | 4,40 | 4,64 | 0,22% | 348.359,00 |
| 25.07.2024 | 4,33 | 4,80 | 4,26 | 4,63 | 8,94% | 524.099,00 |
| 24.07.2024 | 4,05 | 4,43 | 4,00 | 4,25 | 6,52% | 504.082,00 |
| 23.07.2024 | 3,84 | 4,05 | 3,82 | 3,99 | 2,05% | 96.198,00 |
| 22.07.2024 | 3,72 | 4,04 | 3,72 | 3,91 | 5,11% | 341.873,00 |
| 19.07.2024 | 3,68 | 3,79 | 3,65 | 3,72 | -1,33% | 123.825,00 |
| 18.07.2024 | 3,88 | 4,16 | 3,60 | 3,77 | -10,02% | 525.724,00 |
| 17.07.2024 | 4,27 | 4,28 | 4,05 | 4,19 | -2,56% | 186.726,00 |
| 16.07.2024 | 4,20 | 4,40 | 4,20 | 4,30 | 1,65% | 231.354,00 |
| 15.07.2024 | 4,35 | 4,49 | 4,15 | 4,23 | -2,76% | 230.201,00 |
| 12.07.2024 | 4,39 | 4,53 | 4,29 | 4,35 | -1,47% | 242.078,00 |
| 11.07.2024 | 4,23 | 4,49 | 4,10 | 4,42 | 5,37% | 410.514,00 |
| 10.07.2024 | 4,03 | 4,23 | 3,96 | 4,19 | 4,75% | 312.605,00 |
| 09.07.2024 | 3,90 | 4,07 | 3,77 | 4,00 | 3,36% | 201.511,00 |
| 08.07.2024 | 3,92 | 4,08 | 3,79 | 3,87 | -3,97% | 386.270,00 |
| 05.07.2024 | 4,00 | 4,07 | 3,82 | 4,03 | 2,03% | 273.902,00 |
| 03.07.2024 | 4,04 | 4,14 | 3,90 | 3,95 | -1,37% | 239.799,00 |
| 02.07.2024 | 4,27 | 4,28 | 3,90 | 4,01 | -8,35% | 406.295,00 |
| 01.07.2024 | 4,00 | 4,42 | 3,81 | 4,37 | 9,25% | 770.973,00 |
| 28.06.2024 | 4,48 | 4,57 | 4,00 | 4,00 | -10,71% | 2.676.868,00 |
| 27.06.2024 | 4,48 | 4,77 | 3,79 | 4,48 | 18,52% | 16.790.652,00 |
| 26.06.2024 | 3,70 | 4,00 | 3,59 | 3,78 | 2,44% | 149.237,00 |
| 25.06.2024 | 3,88 | 3,92 | 3,51 | 3,69 | -4,65% | 179.755,00 |
| 24.06.2024 | 3,96 | 4,15 | 3,87 | 3,87 | 0,26% | 109.162,00 |
| 21.06.2024 | 4,19 | 4,26 | 3,76 | 3,86 | -7,88% | 227.193,00 |
| 20.06.2024 | 3,79 | 4,40 | 3,76 | 4,19 | 8,27% | 129.688,00 |
| 18.06.2024 | 4,18 | 4,19 | 3,66 | 3,87 | -8,73% | 179.471,00 |
| 17.06.2024 | 4,33 | 4,33 | 4,05 | 4,24 | -2,08% | 113.460,00 |
| 14.06.2024 | 4,26 | 4,42 | 4,02 | 4,33 | -0,46% | 174.568,00 |