13,965$
0,32%
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 9,02 | 9,02 | 8,23 | 8,40 | -6,98% | 1.998.781,00 |
| 31.12.2025 | 8,77 | 9,30 | 8,72 | 9,03 | 3,20% | 590.832,00 |
| 30.12.2025 | 9,08 | 9,10 | 8,61 | 8,75 | -3,63% | 955.810,00 |
| 29.12.2025 | 9,22 | 9,35 | 9,03 | 9,08 | -1,94% | 650.524,00 |
| 26.12.2025 | 9,17 | 9,34 | 8,98 | 9,26 | 0,87% | 488.836,00 |
| 24.12.2025 | 9,07 | 9,50 | 9,06 | 9,18 | 1,21% | 593.314,00 |
| 23.12.2025 | 9,34 | 9,53 | 8,86 | 9,07 | -2,89% | 702.221,00 |
| 22.12.2025 | 8,68 | 9,37 | 8,64 | 9,34 | 6,86% | 1.056.372,00 |
| 19.12.2025 | 7,80 | 8,92 | 7,78 | 8,74 | 12,92% | 2.839.926,00 |
| 18.12.2025 | 7,76 | 7,95 | 7,59 | 7,74 | 0,65% | 1.306.795,00 |
| 17.12.2025 | 8,17 | 8,30 | 7,68 | 7,69 | -6,33% | 1.021.313,00 |
| 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 |