1,965$
-4,84%
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,04 | 2,08 | 1,96 | 1,97 | -4,84% | 316.807,00 |
| 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 |
| 21.05.2025 | 1,55 | 1,61 | 1,51 | 1,53 | -3,77% | 980.500,00 |
| 20.05.2025 | 1,44 | 1,62 | 1,38 | 1,59 | 9,66% | 1.688.561,00 |
| 19.05.2025 | 1,38 | 1,52 | 1,36 | 1,45 | 3,57% | 1.618.877,00 |
| 16.05.2025 | 1,20 | 1,41 | 1,20 | 1,40 | 15,70% | 1.914.765,00 |
| 15.05.2025 | 1,18 | 1,22 | 1,11 | 1,21 | 2,54% | 433.910,00 |
| 14.05.2025 | 1,23 | 1,26 | 1,18 | 1,18 | -1,67% | 522.644,00 |
| 13.05.2025 | 1,22 | 1,25 | 1,18 | 1,20 | -0,83% | 987.306,00 |
| 12.05.2025 | 1,30 | 1,38 | 1,20 | 1,21 | -2,42% | 1.867.185,00 |
| 09.05.2025 | 1,19 | 1,36 | 1,16 | 1,24 | 5,98% | 1.293.181,00 |
| 08.05.2025 | 1,21 | 1,22 | 1,15 | 1,17 | -3,31% | 811.407,00 |
| 07.05.2025 | 1,22 | 1,27 | 1,19 | 1,21 | 0,00% | 439.813,00 |
| 06.05.2025 | 1,36 | 1,36 | 1,05 | 1,21 | -12,32% | 1.437.609,00 |
| 05.05.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -4,83% | 633.725,00 |
| 02.05.2025 | 1,39 | 1,48 | 1,37 | 1,45 | 5,07% | 1.265.706,00 |
| 01.05.2025 | 1,34 | 1,39 | 1,26 | 1,38 | 4,55% | 907.079,00 |
| 30.04.2025 | 1,30 | 1,35 | 1,26 | 1,32 | 3,13% | 881.549,00 |
| 29.04.2025 | 1,24 | 1,32 | 1,23 | 1,28 | 3,23% | 1.004.484,00 |
| 28.04.2025 | 1,20 | 1,25 | 1,18 | 1,24 | 3,33% | 656.216,00 |
| 25.04.2025 | 1,27 | 1,28 | 1,17 | 1,20 | -4,76% | 912.624,00 |
| 24.04.2025 | 1,16 | 1,27 | 1,15 | 1,26 | 8,62% | 604.571,00 |
| 23.04.2025 | 1,22 | 1,22 | 1,14 | 1,16 | -1,69% | 858.023,00 |
| 22.04.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 4,42% | 599.598,00 |
| 21.04.2025 | 1,08 | 1,19 | 1,06 | 1,13 | 5,61% | 881.970,00 |
| 17.04.2025 | 1,06 | 1,10 | 1,03 | 1,07 | 0,94% | 897.585,00 |
| 16.04.2025 | 1,10 | 1,10 | 1,02 | 1,06 | -4,50% | 1.150.572,00 |
| 15.04.2025 | 1,10 | 1,18 | 1,07 | 1,11 | 0,91% | 1.812.148,00 |
| 14.04.2025 | 0,99 | 1,14 | 0,97 | 1,10 | 13,52% | 1.988.220,00 |
| 11.04.2025 | 0,93 | 0,98 | 0,86 | 0,97 | 3,10% | 832.593,00 |
| 10.04.2025 | 0,98 | 1,00 | 0,90 | 0,94 | -6,01% | 757.421,00 |
| 09.04.2025 | 0,90 | 1,01 | 0,86 | 1,00 | 9,34% | 1.494.499,00 |
| 08.04.2025 | 0,87 | 0,97 | 0,83 | 0,91 | 9,39% | 3.232.658,00 |
| 07.04.2025 | 0,91 | 0,97 | 0,78 | 0,84 | -11,05% | 3.660.892,00 |
| 04.04.2025 | 0,99 | 1,00 | 0,90 | 0,94 | -6,00% | 1.137.281,00 |
| 03.04.2025 | 1,02 | 1,05 | 0,99 | 1,00 | -5,66% | 1.100.252,00 |
| 02.04.2025 | 1,09 | 1,12 | 1,03 | 1,06 | -0,93% | 1.769.236,00 |
| 01.04.2025 | 1,16 | 1,21 | 1,07 | 1,07 | -7,36% | 1.098.951,00 |
| 31.03.2025 | 1,20 | 1,22 | 1,13 | 1,16 | -4,55% | 823.888,00 |
| 28.03.2025 | 1,22 | 1,24 | 1,17 | 1,21 | -1,63% | 742.824,00 |
| 27.03.2025 | 1,22 | 1,27 | 1,21 | 1,23 | 0,82% | 626.037,00 |
| 26.03.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -4,69% | 884.654,00 |
| 25.03.2025 | 1,35 | 1,36 | 1,28 | 1,28 | -5,88% | 977.797,00 |
| 24.03.2025 | 1,33 | 1,37 | 1,31 | 1,36 | 3,03% | 550.234,00 |
| 21.03.2025 | 1,31 | 1,35 | 1,28 | 1,32 | -0,75% | 968.046,00 |
| 20.03.2025 | 1,35 | 1,39 | 1,31 | 1,33 | -1,48% | 632.044,00 |
| 19.03.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -1,46% | 831.638,00 |
| 18.03.2025 | 1,41 | 1,42 | 1,33 | 1,37 | -2,84% | 709.218,00 |
| 17.03.2025 | 1,41 | 1,43 | 1,38 | 1,41 | 0,00% | 393.653,00 |
| 14.03.2025 | 1,42 | 1,44 | 1,39 | 1,41 | 1,44% | 366.417,00 |
| 13.03.2025 | 1,48 | 1,49 | 1,36 | 1,39 | -4,79% | 505.169,00 |
| 12.03.2025 | 1,43 | 1,50 | 1,40 | 1,46 | 2,46% | 373.049,00 |
| 11.03.2025 | 1,42 | 1,44 | 1,34 | 1,43 | 1,06% | 755.960,00 |
| 10.03.2025 | 1,46 | 1,47 | 1,40 | 1,41 | -5,37% | 655.273,00 |
| 07.03.2025 | 1,55 | 1,55 | 1,45 | 1,49 | -3,87% | 736.224,00 |
| 06.03.2025 | 1,49 | 1,58 | 1,46 | 1,55 | 2,31% | 542.994,00 |
| 05.03.2025 | 1,48 | 1,53 | 1,44 | 1,52 | 4,12% | 603.655,00 |
| 04.03.2025 | 1,44 | 1,51 | 1,37 | 1,46 | 1,39% | 808.710,00 |
| 03.03.2025 | 1,56 | 1,58 | 1,40 | 1,44 | -9,18% | 1.172.441,00 |
| 28.02.2025 | 1,49 | 1,62 | 1,41 | 1,58 | 8,97% | 1.222.790,00 |
| 27.02.2025 | 1,51 | 1,56 | 1,44 | 1,45 | -5,23% | 724.321,00 |
| 26.02.2025 | 1,53 | 1,57 | 1,50 | 1,53 | 0,66% | 527.752,00 |
| 25.02.2025 | 1,55 | 1,56 | 1,47 | 1,52 | -2,25% | 826.177,00 |
| 24.02.2025 | 1,64 | 1,65 | 1,54 | 1,56 | -3,42% | 802.525,00 |
| 21.02.2025 | 1,68 | 1,73 | 1,61 | 1,61 | -3,01% | 667.566,00 |
| 20.02.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -1,78% | 680.525,00 |
| 19.02.2025 | 1,68 | 1,76 | 1,64 | 1,69 | -1,74% | 1.164.762,00 |
| 18.02.2025 | 1,70 | 1,78 | 1,67 | 1,72 | 0,58% | 1.599.863,00 |
| 14.02.2025 | 1,68 | 1,73 | 1,64 | 1,71 | 1,79% | 880.724,00 |
| 13.02.2025 | 1,63 | 1,71 | 1,58 | 1,68 | 3,70% | 1.050.949,00 |
| 12.02.2025 | 1,62 | 1,66 | 1,57 | 1,62 | 0,00% | 1.280.266,00 |
| 11.02.2025 | 1,68 | 1,69 | 1,59 | 1,62 | -2,99% | 1.500.372,00 |
| 10.02.2025 | 1,73 | 1,74 | 1,65 | 1,67 | -3,47% | 1.642.401,00 |
| 07.02.2025 | 1,79 | 1,82 | 1,71 | 1,73 | -3,35% | 1.304.660,00 |