7,690$
-6,22%
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,17 | 8,30 | 7,68 | 7,69 | -6,33% | 823.404,00 |
| 16.12.2025 | 8,22 | 8,44 | 8,01 | 8,21 | -1,56% | 1.442.549,00 |
| 15.12.2025 | 8,31 | 8,52 | 7,94 | 8,34 | 1,83% | 3.180.265,00 |
| 12.12.2025 | 8,51 | 8,51 | 8,06 | 8,19 | -3,65% | 1.854.412,00 |
| 11.12.2025 | 8,60 | 8,70 | 8,44 | 8,50 | -2,19% | 885.102,00 |
| 10.12.2025 | 8,50 | 8,72 | 8,39 | 8,69 | 2,12% | 836.986,00 |
| 09.12.2025 | 8,73 | 8,87 | 8,45 | 8,51 | -3,30% | 1.226.224,00 |
| 08.12.2025 | 8,89 | 9,13 | 8,71 | 8,80 | 0,92% | 1.862.989,00 |
| 05.12.2025 | 8,03 | 9,00 | 7,84 | 8,72 | 9,00% | 3.039.998,00 |
| 04.12.2025 | 7,83 | 8,06 | 7,60 | 8,00 | 2,04% | 2.291.331,00 |
| 03.12.2025 | 7,89 | 8,19 | 7,76 | 7,84 | -1,26% | 3.389.561,00 |
| 02.12.2025 | 8,88 | 8,89 | 7,61 | 7,94 | -15,35% | 4.610.484,00 |
| 01.12.2025 | 9,88 | 10,07 | 9,21 | 9,38 | -6,20% | 1.121.729,00 |
| 28.11.2025 | 10,02 | 10,15 | 9,88 | 10,00 | 0,10% | 382.928,00 |
| 26.11.2025 | 10,50 | 10,55 | 9,84 | 9,99 | -4,49% | 897.949,00 |
| 25.11.2025 | 10,13 | 10,49 | 9,75 | 10,46 | 5,13% | 1.112.928,00 |
| 24.11.2025 | 9,39 | 10,28 | 9,31 | 9,95 | 5,51% | 1.780.954,00 |
| 21.11.2025 | 9,33 | 9,60 | 8,90 | 9,43 | -1,87% | 1.828.849,00 |
| 20.11.2025 | 9,57 | 10,02 | 9,34 | 9,61 | 1,48% | 1.918.913,00 |
| 19.11.2025 | 9,52 | 9,75 | 9,38 | 9,47 | -2,77% | 1.203.231,00 |
| 18.11.2025 | 9,56 | 9,92 | 9,33 | 9,74 | 2,53% | 1.379.529,00 |
| 17.11.2025 | 9,17 | 9,94 | 8,97 | 9,50 | 2,70% | 1.570.146,00 |
| 14.11.2025 | 9,22 | 9,85 | 8,98 | 9,25 | -3,14% | 2.715.997,00 |
| 13.11.2025 | 9,35 | 9,70 | 9,17 | 9,55 | 0,42% | 2.098.211,00 |
| 12.11.2025 | 9,46 | 9,99 | 9,28 | 9,51 | 0,85% | 1.597.050,00 |
| 11.11.2025 | 9,13 | 9,80 | 8,77 | 9,43 | 2,06% | 2.192.171,00 |
| 10.11.2025 | 9,01 | 9,50 | 8,69 | 9,24 | 5,36% | 2.171.084,00 |
| 07.11.2025 | 9,26 | 9,39 | 8,16 | 8,77 | -5,29% | 2.639.229,00 |
| 06.11.2025 | 8,99 | 9,46 | 8,69 | 9,26 | 3,00% | 3.114.681,00 |
| 05.11.2025 | 8,59 | 9,23 | 8,27 | 8,99 | 11,12% | 3.470.043,00 |
| 04.11.2025 | 7,86 | 8,53 | 7,80 | 8,09 | -1,70% | 2.119.233,00 |
| 03.11.2025 | 8,38 | 8,64 | 7,92 | 8,23 | -3,52% | 3.044.171,00 |
| 31.10.2025 | 8,42 | 9,50 | 8,10 | 8,53 | 1,31% | 5.419.960,00 |
| 30.10.2025 | 7,27 | 8,52 | 7,20 | 8,42 | 14,25% | 5.668.994,00 |
| 29.10.2025 | 7,34 | 7,43 | 7,00 | 7,37 | -0,14% | 2.676.943,00 |
| 28.10.2025 | 6,44 | 7,50 | 6,38 | 7,38 | 14,60% | 6.338.391,00 |
| 27.10.2025 | 6,25 | 6,79 | 5,78 | 6,44 | 10,84% | 6.573.579,00 |
| 24.10.2025 | 6,76 | 6,96 | 5,74 | 5,81 | -11,97% | 12.475.428,00 |
| 23.10.2025 | 7,50 | 7,82 | 6,55 | 6,60 | 70,98% | 116.865.645,00 |
| 22.10.2025 | 3,71 | 4,12 | 3,41 | 3,86 | 2,66% | 23.044.075,00 |
| 21.10.2025 | 3,72 | 3,84 | 3,61 | 3,76 | 1,35% | 566.027,00 |
| 20.10.2025 | 4,00 | 4,05 | 3,52 | 3,71 | -5,36% | 1.069.637,00 |
| 17.10.2025 | 3,93 | 3,98 | 3,82 | 3,92 | -2,00% | 983.177,00 |
| 16.10.2025 | 3,98 | 4,05 | 3,85 | 4,00 | 1,01% | 875.076,00 |
| 15.10.2025 | 3,65 | 4,12 | 3,62 | 3,96 | 8,49% | 2.486.083,00 |
| 14.10.2025 | 3,63 | 3,74 | 3,60 | 3,65 | -1,62% | 529.014,00 |
| 13.10.2025 | 3,60 | 3,77 | 3,50 | 3,71 | 4,21% | 931.479,00 |
| 10.10.2025 | 3,86 | 3,88 | 3,48 | 3,56 | -7,77% | 1.473.969,00 |
| 09.10.2025 | 3,83 | 4,01 | 3,78 | 3,86 | 0,78% | 1.591.272,00 |
| 08.10.2025 | 4,00 | 4,04 | 3,69 | 3,83 | -3,77% | 1.399.480,00 |
| 07.10.2025 | 3,80 | 4,05 | 3,64 | 3,98 | 6,70% | 1.677.572,00 |
| 06.10.2025 | 3,68 | 3,78 | 3,55 | 3,73 | 3,90% | 1.646.179,00 |
| 03.10.2025 | 3,65 | 3,77 | 3,43 | 3,59 | 1,70% | 385.206,00 |
| 02.10.2025 | 3,76 | 3,82 | 3,36 | 3,53 | -1,94% | 3.844.005,00 |
| 01.10.2025 | 3,29 | 3,92 | 3,28 | 3,60 | 15,76% | 4.836.199,00 |
| 30.09.2025 | 3,01 | 3,18 | 2,97 | 3,11 | 2,81% | 1.163.252,00 |
| 29.09.2025 | 3,01 | 3,06 | 2,91 | 3,03 | 1,51% | 904.153,00 |
| 26.09.2025 | 2,78 | 2,99 | 2,67 | 2,98 | 10,78% | 947.262,00 |
| 25.09.2025 | 2,70 | 2,77 | 2,63 | 2,69 | -2,18% | 561.434,00 |
| 24.09.2025 | 2,80 | 2,91 | 2,72 | 2,75 | -1,79% | 862.421,00 |
| 23.09.2025 | 2,88 | 2,94 | 2,68 | 2,80 | -1,06% | 1.731.785,00 |
| 22.09.2025 | 2,30 | 2,96 | 2,30 | 2,83 | 23,04% | 2.209.776,00 |
| 19.09.2025 | 2,39 | 2,50 | 2,29 | 2,30 | -3,77% | 1.980.475,00 |
| 18.09.2025 | 2,35 | 2,42 | 2,28 | 2,39 | 3,46% | 637.255,00 |
| 17.09.2025 | 2,35 | 2,39 | 2,29 | 2,31 | -0,86% | 329.462,00 |
| 16.09.2025 | 2,27 | 2,51 | 2,26 | 2,33 | 1,30% | 709.219,00 |
| 15.09.2025 | 2,35 | 2,40 | 2,26 | 2,30 | 0,00% | 555.198,00 |
| 12.09.2025 | 2,38 | 2,43 | 2,30 | 2,30 | -3,36% | 462.314,00 |
| 11.09.2025 | 2,37 | 2,43 | 2,36 | 2,38 | 0,42% | 285.067,00 |
| 10.09.2025 | 2,38 | 2,47 | 2,36 | 2,37 | -0,42% | 378.029,00 |
| 09.09.2025 | 2,34 | 2,54 | 2,31 | 2,38 | 0,00% | 719.564,00 |
| 08.09.2025 | 2,53 | 2,53 | 2,36 | 2,38 | -5,56% | 432.349,00 |
| 05.09.2025 | 2,62 | 2,67 | 2,50 | 2,52 | -3,08% | 430.455,00 |
| 04.09.2025 | 2,57 | 2,61 | 2,49 | 2,60 | 0,39% | 305.564,00 |
| 03.09.2025 | 2,46 | 2,62 | 2,46 | 2,59 | 5,28% | 372.771,00 |
| 02.09.2025 | 2,37 | 2,49 | 2,37 | 2,46 | 2,50% | 463.276,00 |
| 29.08.2025 | 2,45 | 2,45 | 2,31 | 2,40 | -2,04% | 479.695,00 |
| 28.08.2025 | 2,52 | 2,58 | 2,44 | 2,45 | -2,39% | 323.897,00 |
| 27.08.2025 | 2,50 | 2,59 | 2,50 | 2,51 | 1,21% | 316.556,00 |
| 26.08.2025 | 2,56 | 2,59 | 2,44 | 2,48 | -2,36% | 465.567,00 |
| 25.08.2025 | 2,73 | 2,73 | 2,53 | 2,54 | -7,30% | 451.412,00 |
| 22.08.2025 | 2,69 | 2,81 | 2,68 | 2,74 | 3,40% | 462.422,00 |
| 21.08.2025 | 2,56 | 2,69 | 2,51 | 2,65 | 3,52% | 301.932,00 |
| 20.08.2025 | 2,62 | 2,62 | 2,38 | 2,56 | -2,66% | 441.364,00 |
| 19.08.2025 | 2,81 | 2,81 | 2,58 | 2,63 | -7,07% | 592.426,00 |
| 18.08.2025 | 2,83 | 2,92 | 2,80 | 2,83 | 0,00% | 431.567,00 |
| 15.08.2025 | 3,03 | 3,05 | 2,83 | 2,83 | -5,67% | 704.225,00 |
| 14.08.2025 | 2,86 | 3,01 | 2,79 | 3,00 | 5,26% | 511.122,00 |
| 13.08.2025 | 2,70 | 2,94 | 2,66 | 2,85 | 8,37% | 1.100.420,00 |
| 12.08.2025 | 2,69 | 2,73 | 2,54 | 2,63 | -1,31% | 982.540,00 |
| 11.08.2025 | 2,82 | 2,86 | 2,63 | 2,67 | -5,16% | 750.852,00 |
| 08.08.2025 | 2,41 | 2,88 | 2,41 | 2,81 | 19,07% | 1.896.213,00 |
| 07.08.2025 | 2,56 | 2,60 | 2,36 | 2,36 | -6,72% | 686.329,00 |
| 06.08.2025 | 2,56 | 2,57 | 2,42 | 2,53 | -1,94% | 696.134,00 |
| 05.08.2025 | 2,74 | 2,76 | 2,58 | 2,58 | -5,15% | 471.381,00 |
| 04.08.2025 | 2,65 | 2,75 | 2,60 | 2,72 | 3,42% | 287.931,00 |
| 01.08.2025 | 2,75 | 2,78 | 2,62 | 2,63 | -6,07% | 546.685,00 |
| 31.07.2025 | 2,69 | 2,92 | 2,69 | 2,80 | 4,09% | 781.391,00 |
| 30.07.2025 | 2,69 | 2,78 | 2,64 | 2,69 | -0,37% | 845.572,00 |
| 29.07.2025 | 3,02 | 3,04 | 2,63 | 2,70 | -11,18% | 2.260.693,00 |