13,990$
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 13,99 | 14,00 | 13,99 | 14,00 | 0,14% | 5.408.591,00 |
| 02.03.2026 | 13,97 | 13,99 | 13,97 | 13,98 | 0,07% | 1.870.736,00 |
| 27.02.2026 | 13,97 | 14,00 | 13,96 | 13,97 | 0,00% | 19.106.798,00 |
| 26.02.2026 | 13,97 | 13,98 | 13,97 | 13,97 | 0,00% | 697.003,00 |
| 25.02.2026 | 13,96 | 13,98 | 13,96 | 13,97 | 0,07% | 607.953,00 |
| 24.02.2026 | 13,95 | 13,97 | 13,95 | 13,96 | 0,07% | 1.096.928,00 |
| 23.02.2026 | 13,96 | 13,98 | 13,94 | 13,95 | -0,14% | 3.441.130,00 |
| 20.02.2026 | 13,96 | 13,97 | 13,95 | 13,97 | 0,07% | 3.693.833,00 |
| 19.02.2026 | 13,96 | 13,97 | 13,95 | 13,96 | 0,00% | 2.125.443,00 |
| 18.02.2026 | 13,96 | 13,97 | 13,95 | 13,96 | 0,07% | 3.908.363,00 |
| 17.02.2026 | 13,95 | 13,97 | 13,94 | 13,95 | -0,14% | 3.954.719,00 |
| 13.02.2026 | 13,94 | 13,97 | 13,93 | 13,97 | 0,29% | 2.531.230,00 |
| 12.02.2026 | 13,95 | 13,96 | 13,92 | 13,93 | -0,07% | 6.481.647,00 |
| 11.02.2026 | 13,95 | 13,96 | 13,94 | 13,94 | -0,14% | 914.060,00 |
| 10.02.2026 | 13,95 | 13,97 | 13,95 | 13,96 | 0,07% | 669.026,00 |
| 09.02.2026 | 13,93 | 13,96 | 13,93 | 13,95 | -0,07% | 1.128.540,00 |
| 06.02.2026 | 13,92 | 13,96 | 13,91 | 13,96 | 0,14% | 1.463.029,00 |
| 05.02.2026 | 13,93 | 13,95 | 13,89 | 13,94 | 0,22% | 2.261.763,00 |
| 04.02.2026 | 13,97 | 13,97 | 13,90 | 13,91 | -0,29% | 4.895.676,00 |
| 03.02.2026 | 13,96 | 13,97 | 13,95 | 13,95 | -0,07% | 1.928.614,00 |
| 02.02.2026 | 13,96 | 13,98 | 13,94 | 13,96 | 0,07% | 5.047.701,00 |
| 30.01.2026 | 13,96 | 13,97 | 13,93 | 13,95 | 0,00% | 1.014.665,00 |
| 29.01.2026 | 13,96 | 13,97 | 13,94 | 13,95 | -0,14% | 907.687,00 |
| 28.01.2026 | 13,98 | 14,00 | 13,94 | 13,97 | -0,14% | 1.255.579,00 |
| 27.01.2026 | 13,99 | 14,00 | 13,97 | 13,99 | 0,14% | 826.609,00 |
| 26.01.2026 | 14,00 | 14,02 | 13,94 | 13,97 | -0,43% | 1.466.368,00 |
| 23.01.2026 | 14,00 | 14,07 | 13,99 | 14,03 | 0,79% | 4.870.555,00 |
| 22.01.2026 | 13,86 | 13,94 | 13,86 | 13,92 | 0,36% | 1.611.048,00 |
| 21.01.2026 | 13,86 | 13,89 | 13,85 | 13,87 | -0,07% | 3.163.990,00 |
| 20.01.2026 | 13,86 | 13,88 | 13,85 | 13,88 | -0,07% | 2.200.267,00 |
| 16.01.2026 | 13,86 | 13,90 | 13,85 | 13,89 | 0,22% | 1.927.047,00 |
| 15.01.2026 | 13,86 | 13,88 | 13,84 | 13,86 | 0,00% | 1.394.014,00 |
| 14.01.2026 | 13,84 | 13,87 | 13,83 | 13,86 | 0,00% | 2.377.566,00 |
| 13.01.2026 | 13,82 | 13,87 | 13,82 | 13,86 | 0,14% | 5.685.069,00 |
| 12.01.2026 | 13,80 | 13,86 | 13,80 | 13,84 | 0,22% | 2.788.957,00 |
| 09.01.2026 | 13,83 | 13,83 | 13,78 | 13,81 | -0,22% | 13.026.327,00 |
| 08.01.2026 | 13,76 | 13,85 | 13,76 | 13,84 | 0,80% | 35.784.436,00 |
| 07.01.2026 | 15,32 | 15,34 | 13,43 | 13,73 | 36,62% | 28.072.307,00 |
| 06.01.2026 | 7,90 | 25,00 | 7,08 | 10,05 | 28,52% | 7.916.415,00 |
| 05.01.2026 | 8,51 | 8,55 | 7,70 | 7,82 | -6,90% | 1.316.125,00 |