3,650$
-1,62%
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,63 | 3,74 | 3,60 | 3,66 | -1,48% | 526.704,00 |
| 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 |
| 28.07.2025 | 3,16 | 3,19 | 2,78 | 3,04 | -4,40% | 753.987,00 |
| 25.07.2025 | 3,17 | 3,21 | 3,13 | 3,18 | -0,62% | 470.184,00 |
| 24.07.2025 | 3,17 | 3,30 | 3,15 | 3,20 | 0,95% | 1.150.921,00 |
| 23.07.2025 | 3,02 | 3,25 | 3,00 | 3,17 | 4,97% | 1.083.910,00 |
| 22.07.2025 | 2,93 | 3,05 | 2,88 | 3,02 | 2,37% | 621.755,00 |
| 21.07.2025 | 3,17 | 3,19 | 2,91 | 2,95 | -6,79% | 930.040,00 |
| 18.07.2025 | 3,28 | 3,35 | 3,07 | 3,17 | -3,21% | 933.722,00 |
| 17.07.2025 | 3,16 | 3,32 | 3,15 | 3,27 | 4,47% | 883.276,00 |
| 16.07.2025 | 3,04 | 3,17 | 2,99 | 3,13 | 3,30% | 1.003.100,00 |
| 15.07.2025 | 2,81 | 3,17 | 2,79 | 3,03 | 7,83% | 2.430.088,00 |
| 14.07.2025 | 2,74 | 2,84 | 2,70 | 2,81 | 2,55% | 1.199.811,00 |
| 11.07.2025 | 2,82 | 2,84 | 2,72 | 2,74 | -3,52% | 987.239,00 |
| 10.07.2025 | 2,44 | 2,88 | 2,41 | 2,84 | 18,33% | 3.139.599,00 |
| 09.07.2025 | 2,10 | 2,41 | 2,09 | 2,40 | 15,38% | 1.514.650,00 |
| 08.07.2025 | 2,05 | 2,12 | 2,04 | 2,08 | 1,96% | 574.683,00 |
| 07.07.2025 | 2,04 | 2,11 | 2,00 | 2,04 | -1,92% | 903.004,00 |
| 03.07.2025 | 2,06 | 2,08 | 1,99 | 2,08 | 3,48% | 873.571,00 |
| 02.07.2025 | 2,07 | 2,08 | 1,95 | 2,01 | -2,66% | 2.432.665,00 |
| 01.07.2025 | 2,15 | 2,20 | 2,06 | 2,07 | -3,05% | 968.387,00 |
| 30.06.2025 | 2,37 | 2,40 | 2,05 | 2,13 | -8,97% | 1.921.108,00 |
| 27.06.2025 | 2,44 | 2,50 | 2,32 | 2,34 | -4,49% | 9.453.127,00 |
| 26.06.2025 | 2,41 | 2,51 | 2,38 | 2,45 | 2,08% | 1.177.833,00 |
| 25.06.2025 | 2,41 | 2,48 | 2,24 | 2,40 | -0,41% | 1.048.965,00 |
| 24.06.2025 | 2,43 | 2,50 | 2,36 | 2,41 | 0,42% | 1.019.442,00 |
| 23.06.2025 | 2,27 | 2,41 | 2,22 | 2,40 | 6,19% | 1.257.255,00 |
| 20.06.2025 | 2,40 | 2,40 | 2,19 | 2,26 | -4,64% | 1.362.192,00 |
| 18.06.2025 | 2,20 | 2,42 | 2,18 | 2,37 | 7,73% | 1.826.200,00 |
| 17.06.2025 | 2,29 | 2,35 | 2,10 | 2,20 | -13,39% | 4.968.710,00 |
| 16.06.2025 | 2,61 | 2,63 | 2,49 | 2,54 | -0,78% | 955.871,00 |
| 13.06.2025 | 2,44 | 2,60 | 2,42 | 2,56 | 2,81% | 844.129,00 |
| 12.06.2025 | 2,41 | 2,52 | 2,29 | 2,49 | 2,05% | 1.573.133,00 |
| 11.06.2025 | 2,63 | 2,67 | 2,43 | 2,44 | -7,92% | 1.620.206,00 |
| 10.06.2025 | 2,56 | 2,75 | 2,55 | 2,65 | 3,52% | 2.463.517,00 |
| 09.06.2025 | 2,50 | 2,57 | 2,42 | 2,56 | 4,07% | 1.742.975,00 |
| 06.06.2025 | 2,23 | 2,47 | 2,23 | 2,46 | 9,33% | 3.522.010,00 |
| 05.06.2025 | 2,00 | 2,28 | 1,91 | 2,25 | 13,07% | 3.877.702,00 |
| 04.06.2025 | 1,98 | 2,03 | 1,95 | 1,99 | 0,00% | 646.082,00 |
| 03.06.2025 | 2,06 | 2,08 | 1,94 | 1,99 | -2,45% | 1.591.885,00 |
| 02.06.2025 | 1,70 | 2,10 | 1,69 | 2,04 | 20,00% | 4.402.981,00 |
| 30.05.2025 | 1,80 | 1,80 | 1,65 | 1,70 | -6,08% | 1.271.082,00 |
| 29.05.2025 | 1,83 | 1,85 | 1,75 | 1,81 | 2,26% | 662.813,00 |
| 28.05.2025 | 1,69 | 1,84 | 1,68 | 1,77 | 0,57% | 1.175.364,00 |
| 27.05.2025 | 1,75 | 1,83 | 1,69 | 1,76 | 4,14% | 1.268.465,00 |
| 23.05.2025 | 1,80 | 1,84 | 1,65 | 1,69 | -7,14% | 1.361.199,00 |
| 22.05.2025 | 1,77 | 1,99 | 1,73 | 1,82 | 18,95% | 7.973.334,00 |