6,280$
-2,94%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 6,38 | 6,51 | 6,16 | 6,28 | -2,94% | 423.081,00 |
| 16.10.2024 | 5,70 | 6,55 | 5,70 | 6,47 | 14,92% | 1.354.856,00 |
| 15.10.2024 | 5,64 | 5,77 | 5,47 | 5,63 | -0,18% | 476.355,00 |
| 14.10.2024 | 5,70 | 5,72 | 5,45 | 5,64 | -0,18% | 975.588,00 |
| 11.10.2024 | 5,39 | 5,66 | 5,23 | 5,65 | 4,34% | 575.778,00 |
| 10.10.2024 | 5,66 | 6,03 | 5,31 | 5,42 | -3,48% | 686.670,00 |
| 09.10.2024 | 5,91 | 5,98 | 5,51 | 5,61 | -5,24% | 811.303,00 |
| 08.10.2024 | 5,35 | 6,15 | 5,29 | 5,92 | 11,07% | 1.708.465,00 |
| 07.10.2024 | 5,70 | 5,70 | 5,03 | 5,33 | -5,66% | 1.190.595,00 |
| 04.10.2024 | 4,88 | 5,72 | 4,82 | 5,65 | 23,90% | 2.089.615,00 |
| 03.10.2024 | 4,51 | 4,69 | 4,45 | 4,56 | 0,44% | 622.732,00 |
| 02.10.2024 | 4,58 | 4,65 | 4,48 | 4,54 | -1,73% | 701.728,00 |
| 01.10.2024 | 4,93 | 4,93 | 4,62 | 4,62 | -6,10% | 725.831,00 |
| 30.09.2024 | 5,08 | 5,27 | 4,92 | 4,92 | -3,15% | 492.661,00 |
| 27.09.2024 | 5,01 | 5,17 | 4,98 | 5,08 | 2,21% | 511.182,00 |
| 26.09.2024 | 4,86 | 5,16 | 4,73 | 4,97 | 3,11% | 773.180,00 |
| 25.09.2024 | 5,16 | 5,24 | 4,80 | 4,82 | -6,23% | 515.370,00 |
| 24.09.2024 | 5,07 | 5,25 | 4,94 | 5,14 | 1,78% | 453.662,00 |
| 23.09.2024 | 5,36 | 5,36 | 5,00 | 5,05 | -5,70% | 725.979,00 |
| 20.09.2024 | 5,71 | 5,73 | 5,34 | 5,36 | -5,22% | 421.691,00 |
| 19.09.2024 | 5,91 | 6,07 | 5,62 | 5,65 | -1,91% | 449.220,00 |
| 18.09.2024 | 5,62 | 6,01 | 5,58 | 5,76 | 2,49% | 645.827,00 |
| 17.09.2024 | 5,41 | 5,66 | 5,37 | 5,62 | 3,88% | 694.777,00 |
| 16.09.2024 | 5,70 | 5,73 | 5,36 | 5,41 | -4,42% | 459.248,00 |
| 13.09.2024 | 5,57 | 5,79 | 5,52 | 5,66 | 2,17% | 299.914,00 |
| 12.09.2024 | 5,50 | 5,65 | 5,45 | 5,54 | 1,28% | 348.661,00 |
| 11.09.2024 | 5,26 | 5,56 | 5,20 | 5,47 | 3,01% | 263.988,00 |
| 10.09.2024 | 5,38 | 5,44 | 5,26 | 5,31 | -1,21% | 254.406,00 |
| 09.09.2024 | 5,42 | 5,61 | 5,28 | 5,38 | -0,83% | 240.479,00 |
| 06.09.2024 | 5,53 | 5,56 | 5,28 | 5,42 | -1,99% | 300.950,00 |
| 05.09.2024 | 5,40 | 5,59 | 5,34 | 5,53 | 2,22% | 439.165,00 |
| 04.09.2024 | 5,52 | 5,61 | 5,38 | 5,41 | -2,87% | 309.825,00 |
| 03.09.2024 | 5,78 | 5,93 | 5,50 | 5,57 | -4,79% | 504.531,00 |
| 30.08.2024 | 6,23 | 6,30 | 5,76 | 5,85 | -5,95% | 439.535,00 |
| 29.08.2024 | 6,05 | 6,40 | 5,99 | 6,22 | 2,56% | 343.615,00 |
| 28.08.2024 | 6,02 | 6,09 | 5,93 | 6,07 | -0,25% | 310.614,00 |
| 27.08.2024 | 6,09 | 6,11 | 5,91 | 6,08 | -0,65% | 358.793,00 |
| 26.08.2024 | 6,25 | 6,32 | 6,06 | 6,12 | -1,13% | 474.862,00 |
| 23.08.2024 | 6,54 | 6,54 | 6,18 | 6,19 | -4,77% | 729.086,00 |
| 22.08.2024 | 7,00 | 7,08 | 6,47 | 6,50 | -7,54% | 417.312,00 |
| 21.08.2024 | 6,80 | 7,08 | 6,71 | 7,03 | 3,69% | 437.049,00 |
| 20.08.2024 | 6,58 | 6,85 | 6,46 | 6,78 | 3,20% | 391.835,00 |
| 19.08.2024 | 6,61 | 6,65 | 6,42 | 6,57 | -0,61% | 588.295,00 |
| 16.08.2024 | 6,59 | 6,77 | 6,55 | 6,61 | -1,78% | 458.046,00 |
| 15.08.2024 | 6,88 | 7,00 | 6,69 | 6,73 | 0,45% | 588.174,00 |
| 14.08.2024 | 7,04 | 7,07 | 6,43 | 6,70 | -4,83% | 1.016.987,00 |
| 13.08.2024 | 7,31 | 7,41 | 6,71 | 7,04 | -2,49% | 766.319,00 |
| 12.08.2024 | 7,19 | 7,24 | 7,04 | 7,22 | 0,98% | 380.449,00 |
| 09.08.2024 | 7,29 | 7,30 | 7,03 | 7,15 | -1,11% | 372.168,00 |
| 08.08.2024 | 7,23 | 7,25 | 7,01 | 7,23 | 1,54% | 424.394,00 |
| 07.08.2024 | 7,77 | 7,77 | 6,98 | 7,12 | -5,82% | 633.867,00 |
| 06.08.2024 | 7,60 | 7,74 | 7,36 | 7,56 | 0,13% | 563.736,00 |
| 05.08.2024 | 6,86 | 7,77 | 6,75 | 7,55 | 3,00% | 1.258.467,00 |
| 02.08.2024 | 7,43 | 7,46 | 7,01 | 7,33 | -2,01% | 993.956,00 |
| 01.08.2024 | 7,76 | 8,46 | 7,43 | 7,48 | -2,22% | 1.297.580,00 |
| 31.07.2024 | 7,59 | 8,01 | 7,46 | 7,65 | 0,13% | 546.732,00 |
| 30.07.2024 | 7,88 | 8,10 | 7,58 | 7,64 | -2,11% | 642.730,00 |
| 29.07.2024 | 8,30 | 8,40 | 7,75 | 7,81 | -6,36% | 1.154.882,00 |
| 26.07.2024 | 8,62 | 8,69 | 8,15 | 8,34 | -2,74% | 723.066,00 |
| 25.07.2024 | 7,99 | 8,92 | 7,87 | 8,57 | 5,93% | 1.319.998,00 |
| 24.07.2024 | 7,87 | 8,18 | 7,73 | 8,09 | 0,68% | 1.191.782,00 |
| 23.07.2024 | 7,57 | 8,34 | 7,53 | 8,04 | 5,38% | 1.509.214,00 |
| 22.07.2024 | 7,72 | 7,81 | 7,26 | 7,63 | -1,49% | 1.344.401,00 |
| 19.07.2024 | 7,92 | 7,96 | 7,59 | 7,74 | -0,77% | 1.496.117,00 |
| 18.07.2024 | 8,44 | 8,61 | 7,65 | 7,80 | -8,09% | 2.661.806,00 |
| 17.07.2024 | 9,14 | 10,02 | 8,45 | 8,49 | -7,85% | 2.735.355,00 |
| 16.07.2024 | 9,13 | 9,44 | 8,83 | 9,21 | 0,93% | 1.956.649,00 |
| 15.07.2024 | 8,71 | 9,77 | 8,71 | 9,13 | 4,82% | 3.865.631,00 |
| 12.07.2024 | 9,19 | 9,78 | 8,33 | 8,71 | -2,25% | 4.074.481,00 |
| 11.07.2024 | 10,43 | 10,87 | 8,40 | 8,91 | -12,01% | 12.600.275,00 |
| 10.07.2024 | 6,65 | 11,35 | 6,62 | 10,12 | 51,72% | 61.256.583,00 |
| 09.07.2024 | 6,19 | 6,78 | 5,20 | 6,67 | 76,46% | 51.329.719,00 |
| 08.07.2024 | 3,89 | 3,93 | 3,76 | 3,78 | -1,56% | 311.736,00 |
| 05.07.2024 | 3,92 | 3,92 | 3,73 | 3,84 | -1,79% | 584.341,00 |
| 03.07.2024 | 4,01 | 4,08 | 3,90 | 3,91 | -2,49% | 585.757,00 |
| 02.07.2024 | 4,43 | 4,43 | 3,94 | 4,01 | -9,79% | 1.114.534,00 |
| 01.07.2024 | 4,44 | 4,58 | 4,38 | 4,45 | -0,78% | 462.218,00 |
| 28.06.2024 | 4,50 | 4,58 | 4,31 | 4,48 | -1,32% | 406.689,00 |
| 27.06.2024 | 4,43 | 4,56 | 4,32 | 4,54 | 3,18% | 355.922,00 |
| 26.06.2024 | 4,49 | 4,49 | 4,37 | 4,40 | -1,57% | 396.919,00 |
| 25.06.2024 | 4,50 | 4,54 | 4,43 | 4,47 | -1,54% | 376.505,00 |
| 24.06.2024 | 4,55 | 4,62 | 4,38 | 4,54 | -0,66% | 462.579,00 |
| 21.06.2024 | 4,60 | 4,78 | 4,53 | 4,57 | 0,22% | 349.604,00 |
| 20.06.2024 | 4,51 | 4,60 | 4,42 | 4,56 | -0,22% | 411.844,00 |
| 18.06.2024 | 4,65 | 4,67 | 4,52 | 4,57 | -2,56% | 609.003,00 |
| 17.06.2024 | 4,89 | 4,89 | 4,65 | 4,69 | -4,09% | 447.491,00 |
| 14.06.2024 | 5,20 | 5,20 | 4,86 | 4,89 | -6,86% | 540.527,00 |
| 13.06.2024 | 5,26 | 5,34 | 5,20 | 5,25 | -0,76% | 318.345,00 |
| 12.06.2024 | 5,41 | 5,49 | 5,21 | 5,29 | 1,15% | 355.108,00 |
| 11.06.2024 | 5,33 | 5,36 | 5,07 | 5,23 | -2,88% | 524.895,00 |
| 10.06.2024 | 5,28 | 5,43 | 5,18 | 5,39 | 1,03% | 407.050,00 |
| 07.06.2024 | 5,23 | 5,35 | 5,15 | 5,33 | 0,38% | 347.861,00 |
| 06.06.2024 | 5,44 | 5,44 | 5,29 | 5,31 | -2,21% | 324.131,00 |
| 05.06.2024 | 5,44 | 5,59 | 5,26 | 5,43 | 0,18% | 769.089,00 |
| 04.06.2024 | 5,27 | 5,62 | 5,19 | 5,42 | 1,69% | 749.465,00 |
| 03.06.2024 | 5,20 | 5,52 | 5,07 | 5,33 | 8,11% | 2.037.490,00 |
| 31.05.2024 | 4,69 | 5,05 | 4,66 | 4,93 | 5,34% | 465.429,00 |
| 30.05.2024 | 4,65 | 4,82 | 4,64 | 4,68 | 0,43% | 501.712,00 |
| 29.05.2024 | 4,72 | 4,79 | 4,52 | 4,66 | -1,06% | 660.208,00 |
| 28.05.2024 | 4,81 | 4,83 | 4,62 | 4,71 | -1,05% | 500.347,00 |