3,220$
5,23%
Echtzeit-Aktienkurs Savara Inc.
Bid:
Ask:
Aktienkurse zur Savara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 3,05 | 3,24 | 2,81 | 3,22 | 5,23% | 1.335.235,00 |
| 07.05.2025 | 3,00 | 3,12 | 2,94 | 3,06 | 2,00% | 820.207,00 |
| 06.05.2025 | 3,25 | 3,28 | 2,99 | 3,00 | -8,54% | 750.603,00 |
| 05.05.2025 | 3,43 | 3,56 | 3,28 | 3,28 | -3,53% | 662.873,00 |
| 02.05.2025 | 3,28 | 3,43 | 3,28 | 3,40 | 4,29% | 706.717,00 |
| 01.05.2025 | 3,21 | 3,29 | 3,12 | 3,26 | 1,72% | 903.819,00 |
| 30.04.2025 | 3,22 | 3,29 | 3,18 | 3,21 | -1,69% | 378.414,00 |
| 29.04.2025 | 3,15 | 3,29 | 3,15 | 3,26 | 2,19% | 369.538,00 |
| 28.04.2025 | 3,18 | 3,26 | 3,14 | 3,19 | 0,31% | 422.934,00 |
| 25.04.2025 | 3,22 | 3,26 | 3,14 | 3,18 | -2,75% | 334.869,00 |
| 24.04.2025 | 3,28 | 3,29 | 3,18 | 3,27 | 0,62% | 441.172,00 |
| 23.04.2025 | 3,31 | 3,39 | 3,24 | 3,25 | 0,93% | 498.881,00 |
| 22.04.2025 | 3,10 | 3,23 | 3,07 | 3,22 | 5,57% | 641.781,00 |
| 21.04.2025 | 2,98 | 3,14 | 2,97 | 3,05 | 1,33% | 486.116,00 |
| 17.04.2025 | 2,93 | 3,02 | 2,89 | 3,01 | 2,73% | 469.171,00 |
| 16.04.2025 | 2,91 | 2,94 | 2,85 | 2,93 | 0,00% | 443.329,00 |
| 15.04.2025 | 2,88 | 3,05 | 2,88 | 2,93 | 1,03% | 613.596,00 |
| 14.04.2025 | 2,95 | 2,98 | 2,85 | 2,90 | -0,68% | 455.138,00 |
| 11.04.2025 | 2,63 | 2,93 | 2,60 | 2,92 | 10,19% | 593.575,00 |
| 10.04.2025 | 2,64 | 2,72 | 2,55 | 2,65 | -2,93% | 893.914,00 |
| 09.04.2025 | 2,54 | 2,83 | 2,52 | 2,73 | 5,00% | 1.104.534,00 |
| 08.04.2025 | 2,82 | 2,84 | 2,56 | 2,60 | -5,28% | 920.590,00 |
| 07.04.2025 | 2,76 | 2,78 | 2,61 | 2,75 | -3,68% | 1.414.239,00 |
| 04.04.2025 | 2,80 | 2,92 | 2,75 | 2,85 | -1,89% | 1.068.438,00 |
| 03.04.2025 | 2,90 | 3,00 | 2,82 | 2,91 | -3,49% | 881.587,00 |
| 02.04.2025 | 2,83 | 3,02 | 2,81 | 3,01 | 5,24% | 841.031,00 |
| 01.04.2025 | 2,92 | 2,92 | 2,70 | 2,86 | 3,06% | 1.068.279,00 |
| 31.03.2025 | 2,81 | 2,88 | 2,68 | 2,78 | -4,64% | 1.591.091,00 |
| 28.03.2025 | 2,85 | 2,94 | 2,72 | 2,91 | 4,68% | 888.432,00 |
| 27.03.2025 | 2,68 | 2,85 | 2,61 | 2,78 | 2,96% | 1.080.458,00 |
| 26.03.2025 | 2,79 | 2,79 | 2,68 | 2,70 | -2,53% | 895.253,00 |
| 25.03.2025 | 2,84 | 2,86 | 2,74 | 2,77 | -2,12% | 770.652,00 |
| 24.03.2025 | 2,87 | 2,94 | 2,74 | 2,83 | 0,35% | 582.431,00 |
| 21.03.2025 | 2,92 | 2,92 | 2,69 | 2,82 | -1,40% | 4.754.919,00 |
| 20.03.2025 | 2,85 | 2,98 | 2,60 | 2,86 | -1,04% | 4.048.566,00 |
| 19.03.2025 | 2,81 | 2,97 | 2,80 | 2,89 | 3,21% | 1.287.352,00 |
| 18.03.2025 | 2,77 | 2,86 | 2,69 | 2,80 | -0,36% | 939.036,00 |
| 17.03.2025 | 2,61 | 2,82 | 2,58 | 2,81 | 7,46% | 964.408,00 |
| 14.03.2025 | 2,77 | 2,94 | 2,57 | 2,62 | -5,25% | 901.771,00 |
| 13.03.2025 | 2,58 | 2,92 | 2,58 | 2,76 | 6,15% | 1.244.919,00 |
| 12.03.2025 | 2,54 | 2,63 | 2,50 | 2,60 | 1,96% | 794.311,00 |
| 11.03.2025 | 2,67 | 2,69 | 2,51 | 2,55 | -3,95% | 1.673.861,00 |
| 10.03.2025 | 2,55 | 2,72 | 2,55 | 2,66 | 2,31% | 673.535,00 |
| 07.03.2025 | 2,60 | 2,64 | 2,44 | 2,60 | -0,19% | 668.250,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,52 | 2,60 | 0,39% | 949.300,00 |
| 05.03.2025 | 2,41 | 2,60 | 2,41 | 2,59 | 8,37% | 1.185.508,00 |
| 04.03.2025 | 2,30 | 2,42 | 2,26 | 2,39 | 2,80% | 1.472.206,00 |
| 03.03.2025 | 2,48 | 2,50 | 2,31 | 2,33 | -6,25% | 1.203.734,00 |
| 28.02.2025 | 2,45 | 2,51 | 2,41 | 2,48 | 0,81% | 976.847,00 |
| 27.02.2025 | 2,47 | 2,53 | 2,43 | 2,46 | -0,40% | 473.068,00 |
| 26.02.2025 | 2,63 | 2,63 | 2,44 | 2,47 | -3,52% | 1.893.996,00 |
| 25.02.2025 | 2,65 | 2,67 | 2,55 | 2,56 | -3,40% | 1.104.821,00 |
| 24.02.2025 | 2,70 | 2,72 | 2,57 | 2,65 | -1,30% | 962.958,00 |
| 21.02.2025 | 2,72 | 2,73 | 2,65 | 2,69 | -0,19% | 692.862,00 |
| 20.02.2025 | 2,80 | 2,80 | 2,67 | 2,69 | -3,93% | 402.495,00 |
| 19.02.2025 | 2,84 | 2,85 | 2,75 | 2,80 | -1,75% | 494.358,00 |
| 18.02.2025 | 2,81 | 2,91 | 2,79 | 2,85 | 1,06% | 556.533,00 |
| 14.02.2025 | 2,85 | 2,86 | 2,73 | 2,82 | -0,35% | 671.595,00 |
| 13.02.2025 | 2,79 | 2,83 | 2,72 | 2,83 | 2,91% | 637.534,00 |
| 12.02.2025 | 2,69 | 2,76 | 2,67 | 2,75 | 0,00% | 431.001,00 |
| 11.02.2025 | 2,78 | 2,78 | 2,65 | 2,75 | -1,43% | 481.597,00 |
| 10.02.2025 | 2,74 | 2,82 | 2,74 | 2,79 | 0,72% | 450.875,00 |
| 07.02.2025 | 2,84 | 2,89 | 2,72 | 2,77 | -2,46% | 692.805,00 |
| 06.02.2025 | 2,84 | 2,88 | 2,80 | 2,84 | -0,35% | 406.637,00 |
| 05.02.2025 | 2,85 | 2,89 | 2,81 | 2,85 | -0,35% | 385.733,00 |
| 04.02.2025 | 2,81 | 2,91 | 2,80 | 2,86 | 2,14% | 569.254,00 |
| 03.02.2025 | 2,63 | 2,81 | 2,62 | 2,80 | 3,70% | 956.776,00 |
| 31.01.2025 | 2,83 | 2,86 | 2,69 | 2,70 | -3,57% | 517.400,00 |
| 30.01.2025 | 2,70 | 2,88 | 2,69 | 2,80 | 4,87% | 1.176.064,00 |
| 29.01.2025 | 2,70 | 2,73 | 2,59 | 2,67 | -1,84% | 636.306,00 |
| 28.01.2025 | 2,68 | 2,75 | 2,61 | 2,72 | 1,49% | 563.632,00 |
| 27.01.2025 | 2,74 | 2,84 | 2,68 | 2,68 | -2,55% | 556.837,00 |
| 24.01.2025 | 2,86 | 2,87 | 2,64 | 2,75 | -4,51% | 1.386.054,00 |
| 23.01.2025 | 2,77 | 2,92 | 2,72 | 2,88 | 3,97% | 639.962,00 |
| 22.01.2025 | 2,80 | 2,87 | 2,70 | 2,77 | -1,07% | 3.255.457,00 |
| 21.01.2025 | 2,96 | 2,96 | 2,74 | 2,80 | -4,44% | 915.491,00 |
| 17.01.2025 | 2,94 | 2,95 | 2,74 | 2,93 | 0,69% | 985.578,00 |
| 16.01.2025 | 3,10 | 3,14 | 2,88 | 2,91 | -5,83% | 919.801,00 |
| 15.01.2025 | 2,80 | 3,11 | 2,76 | 3,09 | 13,60% | 1.483.509,00 |
| 14.01.2025 | 2,81 | 2,84 | 2,68 | 2,72 | -2,51% | 1.646.042,00 |
| 13.01.2025 | 2,78 | 2,81 | 2,60 | 2,79 | 0,36% | 1.198.456,00 |
| 10.01.2025 | 2,99 | 3,01 | 2,76 | 2,78 | -8,55% | 1.223.114,00 |
| 08.01.2025 | 3,05 | 3,13 | 3,02 | 3,04 | -0,33% | 574.641,00 |
| 07.01.2025 | 3,04 | 3,10 | 2,99 | 3,05 | 0,00% | 910.136,00 |
| 06.01.2025 | 3,15 | 3,15 | 3,02 | 3,05 | -2,87% | 631.736,00 |
| 03.01.2025 | 3,09 | 3,16 | 3,08 | 3,14 | 2,28% | 547.193,00 |
| 02.01.2025 | 3,11 | 3,11 | 3,01 | 3,07 | 0,00% | 712.967,00 |
| 31.12.2024 | 3,11 | 3,12 | 3,02 | 3,07 | -0,32% | 390.335,00 |
| 30.12.2024 | 3,09 | 3,21 | 3,07 | 3,08 | -2,22% | 466.029,00 |
| 27.12.2024 | 3,25 | 3,29 | 3,09 | 3,15 | -3,96% | 729.507,00 |
| 26.12.2024 | 3,15 | 3,29 | 3,14 | 3,28 | 2,50% | 381.854,00 |
| 24.12.2024 | 3,23 | 3,28 | 3,16 | 3,20 | -1,54% | 1.036.291,00 |
| 23.12.2024 | 3,24 | 3,32 | 3,13 | 3,25 | 0,31% | 1.787.288,00 |
| 20.12.2024 | 3,20 | 3,33 | 3,12 | 3,24 | 0,31% | 2.253.347,00 |
| 19.12.2024 | 3,09 | 3,36 | 3,07 | 3,23 | 6,78% | 1.301.360,00 |
| 18.12.2024 | 3,24 | 3,25 | 2,99 | 3,03 | -6,06% | 690.244,00 |
| 17.12.2024 | 3,18 | 3,27 | 3,18 | 3,22 | -1,23% | 671.739,00 |
| 16.12.2024 | 3,18 | 3,40 | 3,18 | 3,26 | 1,56% | 846.099,00 |
| 13.12.2024 | 3,35 | 3,37 | 3,19 | 3,21 | -4,18% | 3.169.602,00 |
| 12.12.2024 | 3,48 | 3,58 | 3,24 | 3,35 | -4,01% | 1.247.703,00 |