11,200$
0,90%
Echtzeit-Aktienkurs Verve Therapeutics
Bid:
Ask:
Aktienkurse zur Verve Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2025 | 11,14 | 11,25 | 11,10 | 11,13 | 0,27% | 10.306.656,00 |
| 23.07.2025 | 11,11 | 11,14 | 11,08 | 11,10 | 0,18% | 20.046.920,00 |
| 22.07.2025 | 10,96 | 11,09 | 10,91 | 11,08 | 1,37% | 3.962.579,00 |
| 21.07.2025 | 10,96 | 11,08 | 10,93 | 10,93 | 0,18% | 2.236.539,00 |
| 18.07.2025 | 10,98 | 10,99 | 10,90 | 10,91 | -0,37% | 4.910.500,00 |
| 17.07.2025 | 11,01 | 11,05 | 10,93 | 10,95 | -0,64% | 5.606.045,00 |
| 16.07.2025 | 11,02 | 11,08 | 11,00 | 11,02 | 0,00% | 2.192.320,00 |
| 15.07.2025 | 11,04 | 11,06 | 11,00 | 11,02 | -0,09% | 3.535.085,00 |
| 14.07.2025 | 11,03 | 11,09 | 11,01 | 11,03 | 0,00% | 1.945.943,00 |
| 11.07.2025 | 11,06 | 11,09 | 11,02 | 11,03 | -0,27% | 2.420.006,00 |
| 10.07.2025 | 11,11 | 11,14 | 11,04 | 11,06 | -0,27% | 2.373.128,00 |
| 09.07.2025 | 11,20 | 11,20 | 11,09 | 11,09 | -0,36% | 2.644.597,00 |
| 08.07.2025 | 11,24 | 11,29 | 11,13 | 11,13 | -0,27% | 2.475.352,00 |
| 07.07.2025 | 11,24 | 11,30 | 11,16 | 11,16 | -1,06% | 2.490.670,00 |
| 03.07.2025 | 11,23 | 11,29 | 11,22 | 11,28 | 0,62% | 1.140.860,00 |
| 02.07.2025 | 11,26 | 11,34 | 11,21 | 11,21 | -0,62% | 3.180.981,00 |
| 01.07.2025 | 11,21 | 11,33 | 11,16 | 11,28 | 0,45% | 4.126.974,00 |
| 30.06.2025 | 11,27 | 11,33 | 11,17 | 11,23 | -0,62% | 3.226.743,00 |
| 27.06.2025 | 11,23 | 11,32 | 11,23 | 11,30 | 0,40% | 4.139.088,00 |
| 26.06.2025 | 11,19 | 11,27 | 11,17 | 11,26 | 0,40% | 4.110.893,00 |
| 25.06.2025 | 11,13 | 11,21 | 11,13 | 11,21 | 0,36% | 3.348.638,00 |
| 24.06.2025 | 11,15 | 11,19 | 11,09 | 11,17 | 0,54% | 2.989.980,00 |
| 23.06.2025 | 11,05 | 11,19 | 11,04 | 11,11 | 0,45% | 5.515.731,00 |
| 20.06.2025 | 11,08 | 11,17 | 11,05 | 11,06 | -0,54% | 7.726.508,00 |
| 18.06.2025 | 11,18 | 11,26 | 11,10 | 11,12 | -2,28% | 13.065.237,00 |
| 17.06.2025 | 11,04 | 11,41 | 10,85 | 11,38 | 81,50% | 83.439.303,00 |
| 16.06.2025 | 6,25 | 6,41 | 5,94 | 6,27 | 1,79% | 3.012.420,00 |
| 13.06.2025 | 5,99 | 6,26 | 5,88 | 6,16 | -2,53% | 1.711.600,00 |
| 12.06.2025 | 6,29 | 6,39 | 6,10 | 6,32 | -1,10% | 1.284.752,00 |
| 11.06.2025 | 6,47 | 6,67 | 6,36 | 6,39 | 0,08% | 2.032.390,00 |
| 10.06.2025 | 6,20 | 6,54 | 6,01 | 6,39 | 4,67% | 2.595.806,00 |
| 09.06.2025 | 6,45 | 6,48 | 5,78 | 6,10 | -1,53% | 3.601.224,00 |
| 06.06.2025 | 5,85 | 6,58 | 5,77 | 6,20 | 8,12% | 4.675.637,00 |
| 05.06.2025 | 5,30 | 6,18 | 5,18 | 5,73 | 8,32% | 6.957.124,00 |
| 04.06.2025 | 4,87 | 5,43 | 4,85 | 5,29 | 9,30% | 3.474.130,00 |
| 03.06.2025 | 4,80 | 5,01 | 4,62 | 4,84 | 0,94% | 2.281.040,00 |
| 02.06.2025 | 4,54 | 5,10 | 4,50 | 4,80 | 7,75% | 3.499.800,00 |
| 30.05.2025 | 4,57 | 4,61 | 4,33 | 4,45 | -3,26% | 3.011.457,00 |
| 29.05.2025 | 4,22 | 4,63 | 3,89 | 4,60 | 8,49% | 5.245.040,00 |
| 28.05.2025 | 4,31 | 4,44 | 4,20 | 4,24 | -1,17% | 2.762.683,00 |
| 27.05.2025 | 4,50 | 4,56 | 4,25 | 4,29 | -1,61% | 2.829.080,00 |
| 23.05.2025 | 4,30 | 4,40 | 4,24 | 4,36 | -0,46% | 1.384.680,00 |
| 22.05.2025 | 4,25 | 4,48 | 4,20 | 4,38 | 3,55% | 2.336.988,00 |
| 21.05.2025 | 4,46 | 4,52 | 4,17 | 4,23 | -8,24% | 2.800.997,00 |
| 20.05.2025 | 4,37 | 4,67 | 4,32 | 4,61 | 5,49% | 1.708.006,00 |
| 19.05.2025 | 4,55 | 4,75 | 4,25 | 4,37 | -5,62% | 2.349.291,00 |
| 16.05.2025 | 4,37 | 4,71 | 4,25 | 4,63 | 7,18% | 2.972.090,00 |
| 15.05.2025 | 4,25 | 4,33 | 3,95 | 4,32 | 0,23% | 2.509.295,00 |
| 14.05.2025 | 4,55 | 5,08 | 4,15 | 4,31 | 3,61% | 5.334.777,00 |
| 13.05.2025 | 4,32 | 4,39 | 4,04 | 4,16 | -4,37% | 2.593.651,00 |
| 12.05.2025 | 4,35 | 4,41 | 4,06 | 4,35 | 2,84% | 3.276.235,00 |
| 09.05.2025 | 4,51 | 4,59 | 4,17 | 4,23 | -5,58% | 2.110.121,00 |
| 08.05.2025 | 4,17 | 4,57 | 4,05 | 4,48 | 6,16% | 3.227.546,00 |
| 07.05.2025 | 4,40 | 4,49 | 4,15 | 4,22 | -3,21% | 2.437.152,00 |
| 06.05.2025 | 5,03 | 5,04 | 4,28 | 4,36 | -15,50% | 4.611.111,00 |
| 05.05.2025 | 5,20 | 5,26 | 4,99 | 5,16 | -0,58% | 1.807.435,00 |
| 02.05.2025 | 5,58 | 5,68 | 5,16 | 5,19 | -5,64% | 2.923.384,00 |
| 01.05.2025 | 5,74 | 5,75 | 5,32 | 5,50 | -3,00% | 2.186.925,00 |
| 30.04.2025 | 5,33 | 5,75 | 5,30 | 5,67 | 3,85% | 2.058.181,00 |
| 29.04.2025 | 5,69 | 5,73 | 5,40 | 5,46 | -4,71% | 2.144.736,00 |
| 28.04.2025 | 5,75 | 6,10 | 5,65 | 5,73 | -0,52% | 2.286.447,00 |
| 25.04.2025 | 5,72 | 5,92 | 5,63 | 5,76 | -0,35% | 1.657.152,00 |
| 24.04.2025 | 5,49 | 5,94 | 5,37 | 5,78 | 5,67% | 3.070.217,00 |
| 23.04.2025 | 5,55 | 5,96 | 5,45 | 5,47 | 4,19% | 4.578.458,00 |
| 22.04.2025 | 4,81 | 5,31 | 4,78 | 5,25 | 9,83% | 4.026.383,00 |
| 21.04.2025 | 4,50 | 5,50 | 4,37 | 4,78 | 4,14% | 5.619.840,00 |
| 17.04.2025 | 4,56 | 4,84 | 4,43 | 4,59 | 1,77% | 2.594.072,00 |
| 16.04.2025 | 4,90 | 4,95 | 4,27 | 4,51 | -9,26% | 7.066.390,00 |
| 15.04.2025 | 4,91 | 5,81 | 4,88 | 4,97 | 20,63% | 24.510.572,00 |
| 14.04.2025 | 4,09 | 4,30 | 3,55 | 4,12 | 26,38% | 31.924.331,00 |
| 11.04.2025 | 3,29 | 3,31 | 3,05 | 3,26 | 6,89% | 2.387.759,00 |
| 10.04.2025 | 3,31 | 3,31 | 2,94 | 3,05 | -10,56% | 1.964.132,00 |
| 09.04.2025 | 2,89 | 3,53 | 2,86 | 3,41 | 14,81% | 4.095.282,00 |
| 08.04.2025 | 3,53 | 3,61 | 2,91 | 2,97 | -11,08% | 2.354.452,00 |
| 07.04.2025 | 3,42 | 3,63 | 3,10 | 3,34 | -7,73% | 3.282.377,00 |
| 04.04.2025 | 3,70 | 3,74 | 3,46 | 3,62 | -5,85% | 2.165.946,00 |
| 03.04.2025 | 3,79 | 3,96 | 3,68 | 3,85 | -1,66% | 2.477.305,00 |
| 02.04.2025 | 4,10 | 4,42 | 3,77 | 3,91 | -5,44% | 2.586.061,00 |
| 01.04.2025 | 4,56 | 4,56 | 4,10 | 4,14 | -9,52% | 1.989.228,00 |
| 31.03.2025 | 5,02 | 5,02 | 4,54 | 4,57 | -12,45% | 1.900.158,00 |
| 28.03.2025 | 5,23 | 5,40 | 5,15 | 5,22 | -1,14% | 585.975,00 |
| 27.03.2025 | 5,47 | 5,47 | 5,19 | 5,28 | -2,22% | 853.586,00 |
| 26.03.2025 | 5,84 | 5,88 | 5,31 | 5,40 | -7,53% | 1.370.204,00 |
| 25.03.2025 | 5,80 | 5,92 | 5,46 | 5,84 | 1,04% | 923.050,00 |
| 24.03.2025 | 5,64 | 5,99 | 5,60 | 5,78 | 4,14% | 978.627,00 |
| 21.03.2025 | 5,35 | 5,62 | 5,26 | 5,55 | 0,18% | 1.163.502,00 |
| 20.03.2025 | 5,82 | 5,92 | 5,40 | 5,54 | -5,94% | 943.014,00 |
| 19.03.2025 | 5,77 | 5,91 | 5,63 | 5,89 | 2,08% | 699.160,00 |
| 18.03.2025 | 6,21 | 6,21 | 5,77 | 5,77 | -8,70% | 1.017.491,00 |
| 17.03.2025 | 5,98 | 6,42 | 5,79 | 6,32 | 5,86% | 1.320.913,00 |
| 14.03.2025 | 6,25 | 6,35 | 5,90 | 5,97 | -2,93% | 676.204,00 |
| 13.03.2025 | 6,40 | 6,59 | 5,99 | 6,15 | -4,21% | 1.094.985,00 |
| 12.03.2025 | 6,27 | 6,61 | 6,24 | 6,42 | 4,22% | 1.363.540,00 |
| 11.03.2025 | 5,89 | 6,22 | 5,57 | 6,16 | 3,53% | 1.423.764,00 |
| 10.03.2025 | 6,60 | 6,73 | 5,64 | 5,95 | -11,33% | 1.868.435,00 |
| 07.03.2025 | 6,59 | 6,81 | 6,27 | 6,71 | 1,51% | 1.548.652,00 |
| 06.03.2025 | 6,36 | 6,66 | 6,00 | 6,61 | 0,92% | 1.548.495,00 |
| 05.03.2025 | 6,18 | 6,58 | 5,91 | 6,55 | 7,03% | 1.608.822,00 |
| 04.03.2025 | 5,86 | 6,17 | 5,68 | 6,12 | -0,81% | 1.498.472,00 |
| 03.03.2025 | 6,35 | 6,43 | 6,04 | 6,17 | -2,53% | 1.902.601,00 |