8,080$
0,37%
Echtzeit-Aktienkurs Vigil Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Vigil Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 8,05 | 8,10 | 8,04 | 8,05 | 0,00% | 5.506.711,00 |
| 01.08.2025 | 8,05 | 8,06 | 8,02 | 8,05 | 0,06% | 2.491.464,00 |
| 31.07.2025 | 8,04 | 8,06 | 8,03 | 8,05 | -0,06% | 1.571.529,00 |
| 30.07.2025 | 8,05 | 8,06 | 8,04 | 8,05 | -0,12% | 837.489,00 |
| 29.07.2025 | 8,06 | 8,07 | 8,05 | 8,06 | 0,00% | 565.611,00 |
| 28.07.2025 | 8,05 | 8,06 | 8,05 | 8,06 | 0,12% | 195.849,00 |
| 25.07.2025 | 8,05 | 8,07 | 8,05 | 8,05 | 0,00% | 465.973,00 |
| 24.07.2025 | 8,07 | 8,08 | 8,05 | 8,05 | -0,25% | 431.592,00 |
| 23.07.2025 | 8,07 | 8,09 | 8,07 | 8,07 | 0,12% | 303.959,00 |
| 22.07.2025 | 8,07 | 8,08 | 8,06 | 8,06 | -0,25% | 205.126,00 |
| 21.07.2025 | 8,06 | 8,08 | 8,06 | 8,08 | 0,12% | 338.141,00 |
| 18.07.2025 | 8,08 | 8,09 | 8,07 | 8,07 | -0,12% | 3.939.868,00 |
| 17.07.2025 | 8,10 | 8,10 | 8,07 | 8,08 | 0,12% | 1.817.005,00 |
| 16.07.2025 | 8,06 | 8,08 | 8,06 | 8,07 | 0,12% | 325.336,00 |
| 15.07.2025 | 8,07 | 8,09 | 8,06 | 8,06 | -0,12% | 383.839,00 |
| 14.07.2025 | 8,04 | 8,07 | 8,03 | 8,07 | 0,25% | 490.256,00 |
| 11.07.2025 | 8,04 | 8,06 | 8,04 | 8,05 | 0,12% | 315.246,00 |
| 10.07.2025 | 8,01 | 8,04 | 8,00 | 8,04 | 0,37% | 564.048,00 |
| 09.07.2025 | 8,05 | 8,05 | 8,00 | 8,01 | -0,12% | 458.642,00 |
| 08.07.2025 | 8,00 | 8,03 | 7,99 | 8,02 | 0,38% | 580.307,00 |
| 07.07.2025 | 7,98 | 8,00 | 7,98 | 7,99 | 0,00% | 416.516,00 |
| 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 |