2,395$
-2,24%
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 994.020,00 |
| 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 |
| 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 |