5,199$
-3,90%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 5,35 | 5,40 | 5,16 | 5,20 | -3,88% | 767.714,00 |
27.03.2024 | 5,32 | 5,45 | 5,24 | 5,41 | 1,69% | 600.721,00 |
26.03.2024 | 5,39 | 5,42 | 5,26 | 5,32 | -0,56% | 447.312,00 |
25.03.2024 | 5,25 | 5,44 | 5,25 | 5,35 | 1,33% | 446.239,00 |
22.03.2024 | 5,16 | 5,31 | 5,04 | 5,28 | 1,73% | 519.430,00 |
21.03.2024 | 5,24 | 5,26 | 5,09 | 5,19 | -0,76% | 665.069,00 |
20.03.2024 | 5,14 | 5,27 | 4,95 | 5,23 | 1,95% | 594.743,00 |
19.03.2024 | 4,97 | 5,16 | 4,95 | 5,13 | 3,22% | 736.443,00 |
18.03.2024 | 5,26 | 5,32 | 4,95 | 4,97 | -3,87% | 1.440.802,00 |
15.03.2024 | 4,82 | 5,21 | 4,76 | 5,17 | 7,26% | 6.746.865,00 |
14.03.2024 | 5,11 | 5,11 | 4,80 | 4,82 | -5,68% | 1.177.423,00 |
13.03.2024 | 5,15 | 5,24 | 5,02 | 5,11 | -0,78% | 1.191.024,00 |
12.03.2024 | 5,22 | 5,22 | 4,90 | 5,15 | 0,19% | 1.282.062,00 |
11.03.2024 | 5,21 | 5,35 | 5,11 | 5,14 | -1,53% | 1.243.297,00 |
08.03.2024 | 5,32 | 5,52 | 5,13 | 5,22 | -1,14% | 737.968,00 |
07.03.2024 | 5,18 | 5,31 | 5,13 | 5,28 | 1,73% | 1.374.841,00 |
06.03.2024 | 5,03 | 5,19 | 4,98 | 5,19 | 2,98% | 865.283,00 |
05.03.2024 | 5,11 | 5,26 | 5,01 | 5,04 | -2,34% | 913.690,00 |
04.03.2024 | 5,53 | 5,53 | 5,10 | 5,16 | -7,68% | 1.563.563,00 |
01.03.2024 | 5,81 | 5,98 | 5,47 | 5,59 | -2,53% | 2.182.511,00 |
29.02.2024 | 6,12 | 6,35 | 5,53 | 5,74 | -14,28% | 2.419.294,00 |
28.02.2024 | 6,79 | 6,87 | 6,38 | 6,69 | -0,67% | 1.042.023,00 |
27.02.2024 | 6,50 | 6,80 | 6,23 | 6,74 | 5,56% | 1.302.030,00 |
26.02.2024 | 6,35 | 6,53 | 6,23 | 6,38 | 0,95% | 909.735,00 |
23.02.2024 | 6,28 | 6,38 | 6,14 | 6,32 | 0,64% | 619.173,00 |
22.02.2024 | 6,28 | 6,44 | 6,22 | 6,28 | 0,16% | 589.702,00 |
21.02.2024 | 6,24 | 6,30 | 6,08 | 6,27 | 0,16% | 648.766,00 |
20.02.2024 | 5,85 | 6,27 | 5,78 | 6,26 | 7,01% | 1.035.821,00 |
16.02.2024 | 5,47 | 5,87 | 5,35 | 5,85 | 6,97% | 939.563,00 |
15.02.2024 | 5,33 | 5,58 | 5,33 | 5,47 | 3,38% | 983.630,00 |
14.02.2024 | 5,42 | 5,48 | 5,20 | 5,29 | -0,66% | 904.986,00 |
13.02.2024 | 5,71 | 5,78 | 5,32 | 5,33 | -10,50% | 1.385.031,00 |
12.02.2024 | 5,98 | 6,09 | 5,86 | 5,95 | 0,34% | 971.672,00 |
09.02.2024 | 5,54 | 5,94 | 5,51 | 5,93 | 8,51% | 1.081.062,00 |
08.02.2024 | 5,60 | 5,64 | 5,43 | 5,47 | -2,58% | 715.069,00 |
07.02.2024 | 5,96 | 5,96 | 5,60 | 5,61 | -5,87% | 551.122,00 |
06.02.2024 | 5,50 | 5,98 | 5,34 | 5,96 | 9,56% | 865.896,00 |
05.02.2024 | 5,29 | 5,44 | 5,19 | 5,44 | 0,93% | 716.870,00 |
02.02.2024 | 5,50 | 5,50 | 5,30 | 5,39 | -2,90% | 746.812,00 |
01.02.2024 | 5,61 | 5,69 | 5,43 | 5,55 | 0,02% | 1.094.687,00 |
31.01.2024 | 5,73 | 5,87 | 5,55 | 5,55 | -3,65% | 641.230,00 |
30.01.2024 | 5,94 | 5,95 | 5,68 | 5,76 | -3,84% | 789.288,00 |
29.01.2024 | 5,83 | 5,99 | 5,63 | 5,99 | 2,74% | 892.816,00 |
26.01.2024 | 5,82 | 5,95 | 5,77 | 5,83 | 1,37% | 562.744,00 |
25.01.2024 | 5,72 | 5,83 | 5,52 | 5,75 | 1,79% | 1.207.910,00 |
24.01.2024 | 5,94 | 5,96 | 5,63 | 5,65 | -3,50% | 939.662,00 |
23.01.2024 | 5,91 | 6,04 | 5,67 | 5,86 | 2,72% | 1.273.163,00 |
22.01.2024 | 5,59 | 5,71 | 5,49 | 5,70 | 2,70% | 1.208.316,00 |
19.01.2024 | 5,58 | 5,65 | 5,47 | 5,55 | 0,54% | 1.069.322,00 |
18.01.2024 | 5,80 | 5,88 | 5,49 | 5,52 | -3,16% | 1.012.787,00 |
17.01.2024 | 5,75 | 5,90 | 5,59 | 5,70 | -3,06% | 886.467,00 |
16.01.2024 | 6,14 | 6,16 | 5,85 | 5,88 | -4,85% | 1.548.191,00 |
12.01.2024 | 6,42 | 6,60 | 6,16 | 6,18 | -2,37% | 1.067.751,00 |
11.01.2024 | 6,50 | 6,50 | 6,22 | 6,33 | -2,62% | 1.335.925,00 |
10.01.2024 | 6,62 | 6,66 | 6,24 | 6,50 | -1,52% | 1.580.675,00 |
09.01.2024 | 6,71 | 6,84 | 6,60 | 6,60 | -2,94% | 667.967,00 |
08.01.2024 | 6,56 | 6,87 | 6,34 | 6,80 | 3,66% | 1.108.584,00 |
05.01.2024 | 6,69 | 6,69 | 6,40 | 6,56 | -3,03% | 637.240,00 |
04.01.2024 | 6,69 | 6,91 | 6,54 | 6,77 | 1,12% | 586.110,00 |
03.01.2024 | 6,85 | 6,93 | 6,67 | 6,69 | -3,39% | 619.645,00 |
02.01.2024 | 6,73 | 7,12 | 6,60 | 6,93 | 2,29% | 813.504,00 |
29.12.2023 | 6,83 | 6,86 | 6,61 | 6,77 | -0,88% | 955.486,00 |
28.12.2023 | 6,80 | 6,97 | 6,65 | 6,83 | 0,44% | 980.129,00 |
27.12.2023 | 7,03 | 7,10 | 6,76 | 6,80 | -2,86% | 855.956,00 |
26.12.2023 | 6,39 | 7,05 | 6,32 | 7,00 | 10,76% | 1.503.963,00 |
22.12.2023 | 6,31 | 6,69 | 6,22 | 6,32 | 0,96% | 1.163.535,00 |
21.12.2023 | 6,31 | 6,52 | 6,18 | 6,26 | 0,40% | 1.265.669,00 |
20.12.2023 | 6,76 | 6,95 | 6,21 | 6,24 | -6,10% | 1.990.338,00 |
19.12.2023 | 8,03 | 8,03 | 6,08 | 6,64 | -16,79% | 5.185.488,00 |
18.12.2023 | 8,29 | 8,32 | 7,82 | 7,98 | -3,51% | 1.115.481,00 |
15.12.2023 | 8,17 | 8,66 | 8,07 | 8,27 | 2,35% | 2.219.206,00 |
14.12.2023 | 7,97 | 8,19 | 7,64 | 8,08 | 4,53% | 1.671.907,00 |
13.12.2023 | 7,11 | 7,74 | 7,05 | 7,73 | 8,11% | 1.010.958,00 |
12.12.2023 | 7,14 | 7,15 | 6,92 | 7,15 | 0,28% | 749.054,00 |
11.12.2023 | 7,20 | 7,25 | 6,98 | 7,13 | -0,49% | 891.702,00 |
08.12.2023 | 7,23 | 7,27 | 6,95 | 7,17 | -1,71% | 1.345.363,00 |
07.12.2023 | 7,07 | 7,41 | 6,99 | 7,29 | 3,40% | 1.315.048,00 |
06.12.2023 | 6,89 | 7,24 | 6,79 | 7,05 | 4,75% | 588.958,00 |
05.12.2023 | 7,01 | 7,07 | 6,72 | 6,73 | -5,14% | 941.301,00 |
04.12.2023 | 7,16 | 7,34 | 6,94 | 7,10 | -0,63% | 709.334,00 |
01.12.2023 | 6,79 | 7,14 | 6,55 | 7,14 | 5,31% | 1.121.455,00 |
30.11.2023 | 6,84 | 7,00 | 6,72 | 6,78 | -0,29% | 2.204.190,00 |
29.11.2023 | 6,98 | 7,30 | 6,71 | 6,80 | -2,58% | 1.435.321,00 |
28.11.2023 | 6,78 | 7,00 | 6,64 | 6,98 | -0,57% | 1.125.976,00 |
27.11.2023 | 6,93 | 7,14 | 6,60 | 7,02 | 2,03% | 1.407.665,00 |
24.11.2023 | 6,77 | 7,10 | 6,76 | 6,88 | 1,33% | 264.958,00 |
22.11.2023 | 6,78 | 6,89 | 6,59 | 6,79 | 0,89% | 439.767,00 |
21.11.2023 | 6,89 | 6,95 | 6,72 | 6,73 | -3,44% | 585.768,00 |
20.11.2023 | 6,95 | 7,24 | 6,83 | 6,97 | 1,16% | 662.736,00 |
17.11.2023 | 6,48 | 6,96 | 6,38 | 6,89 | 6,99% | 1.070.767,00 |
16.11.2023 | 6,62 | 6,66 | 6,34 | 6,44 | -3,23% | 1.244.342,00 |
15.11.2023 | 6,61 | 7,16 | 6,59 | 6,66 | 0,60% | 899.620,00 |
14.11.2023 | 6,31 | 6,64 | 6,25 | 6,62 | 10,25% | 2.324.585,00 |
13.11.2023 | 6,01 | 6,07 | 5,69 | 6,00 | -0,99% | 1.198.854,00 |
10.11.2023 | 6,27 | 6,27 | 5,75 | 6,06 | -3,19% | 1.551.973,00 |
09.11.2023 | 6,65 | 6,73 | 6,25 | 6,26 | -3,84% | 1.538.642,00 |
08.11.2023 | 7,10 | 7,12 | 6,50 | 6,51 | -5,45% | 2.280.194,00 |
07.11.2023 | 6,03 | 6,92 | 6,03 | 6,89 | 12,59% | 2.109.866,00 |
06.11.2023 | 6,12 | 6,19 | 5,77 | 6,12 | 0,00% | 1.537.462,00 |
03.11.2023 | 5,79 | 6,36 | 5,79 | 6,12 | 6,91% | 1.759.569,00 |