5,780$
-10,53%
Echtzeit-Aktienkurs Savara Inc.
Bid:
Ask:
Aktienkurse zur Savara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 6,00 | 6,01 | 5,75 | 5,78 | -10,53% | 1.146.259,00 |
| 22.01.2026 | 6,18 | 6,49 | 6,18 | 6,46 | 4,19% | 1.489.889,00 |
| 21.01.2026 | 5,95 | 6,24 | 5,95 | 6,20 | 3,85% | 1.353.923,00 |
| 20.01.2026 | 5,69 | 5,99 | 5,62 | 5,97 | 2,58% | 1.231.370,00 |
| 16.01.2026 | 5,92 | 5,95 | 5,71 | 5,82 | -1,02% | 1.654.412,00 |
| 15.01.2026 | 6,00 | 6,01 | 5,77 | 5,88 | -2,16% | 1.868.310,00 |
| 14.01.2026 | 5,90 | 6,09 | 5,86 | 6,01 | 1,52% | 1.559.949,00 |
| 13.01.2026 | 5,75 | 5,92 | 5,61 | 5,92 | 2,60% | 1.088.293,00 |
| 12.01.2026 | 5,80 | 5,80 | 5,53 | 5,77 | -0,69% | 990.785,00 |
| 09.01.2026 | 5,80 | 5,94 | 5,72 | 5,81 | 0,87% | 1.114.840,00 |
| 08.01.2026 | 5,67 | 5,80 | 5,62 | 5,76 | -0,17% | 1.104.519,00 |
| 07.01.2026 | 5,60 | 5,88 | 5,60 | 5,77 | 3,96% | 1.444.926,00 |
| 06.01.2026 | 5,77 | 5,83 | 5,50 | 5,55 | -4,48% | 2.070.496,00 |
| 05.01.2026 | 5,64 | 5,82 | 5,47 | 5,81 | 3,01% | 2.810.310,00 |
| 02.01.2026 | 6,03 | 6,03 | 5,57 | 5,64 | -6,47% | 1.741.963,00 |
| 31.12.2025 | 6,12 | 6,20 | 5,91 | 6,03 | -1,31% | 2.413.300,00 |
| 30.12.2025 | 6,32 | 6,36 | 6,00 | 6,11 | -3,48% | 2.034.866,00 |
| 29.12.2025 | 6,41 | 6,50 | 6,28 | 6,33 | -1,86% | 1.016.319,00 |
| 26.12.2025 | 6,35 | 6,50 | 6,25 | 6,45 | 0,78% | 949.230,00 |
| 24.12.2025 | 6,47 | 6,61 | 6,33 | 6,40 | -0,62% | 662.781,00 |
| 23.12.2025 | 6,56 | 6,64 | 6,35 | 6,44 | -0,46% | 1.799.535,00 |
| 22.12.2025 | 5,98 | 6,48 | 5,86 | 6,47 | 6,94% | 1.719.689,00 |
| 19.12.2025 | 6,07 | 6,17 | 5,98 | 6,05 | -0,08% | 9.569.675,00 |
| 18.12.2025 | 6,24 | 6,27 | 5,92 | 6,06 | -0,82% | 2.855.576,00 |
| 17.12.2025 | 6,45 | 6,60 | 5,95 | 6,11 | -5,28% | 3.533.956,00 |
| 16.12.2025 | 6,52 | 6,75 | 6,42 | 6,45 | -2,64% | 9.188.902,00 |
| 15.12.2025 | 6,88 | 6,91 | 6,39 | 6,62 | -4,34% | 9.460.928,00 |
| 12.12.2025 | 6,98 | 7,01 | 6,77 | 6,92 | -0,29% | 2.648.025,00 |
| 11.12.2025 | 6,69 | 7,00 | 6,65 | 6,94 | 3,66% | 2.866.783,00 |
| 10.12.2025 | 6,46 | 6,98 | 6,42 | 6,70 | 3,80% | 5.915.783,00 |
| 09.12.2025 | 6,47 | 6,64 | 6,40 | 6,45 | -0,39% | 1.572.335,00 |
| 08.12.2025 | 6,42 | 6,78 | 6,36 | 6,48 | -0,38% | 2.328.314,00 |
| 05.12.2025 | 6,44 | 6,58 | 6,31 | 6,50 | 2,04% | 3.872.187,00 |
| 04.12.2025 | 6,33 | 6,45 | 6,18 | 6,37 | 1,11% | 4.953.878,00 |
| 03.12.2025 | 5,85 | 6,61 | 5,82 | 6,30 | 8,43% | 4.384.742,00 |
| 02.12.2025 | 5,85 | 6,00 | 5,55 | 5,81 | -0,43% | 4.637.920,00 |
| 01.12.2025 | 5,72 | 6,28 | 5,66 | 5,84 | -7,23% | 3.713.760,00 |
| 28.11.2025 | 5,35 | 6,37 | 5,26 | 6,29 | 17,35% | 6.563.356,00 |
| 26.11.2025 | 5,16 | 5,49 | 5,09 | 5,36 | 4,08% | 2.342.770,00 |
| 25.11.2025 | 5,25 | 5,33 | 5,10 | 5,15 | -1,25% | 2.058.158,00 |
| 24.11.2025 | 4,96 | 5,22 | 4,90 | 5,22 | 11,43% | 2.781.742,00 |
| 20.11.2025 | 4,69 | 4,91 | 4,64 | 4,68 | 1,74% | 2.411.528,00 |
| 19.11.2025 | 4,20 | 4,86 | 4,17 | 4,60 | 10,31% | 3.491.410,00 |
| 18.11.2025 | 4,19 | 4,29 | 4,15 | 4,17 | -0,71% | 987.510,00 |
| 17.11.2025 | 4,31 | 4,36 | 4,19 | 4,20 | -1,41% | 1.142.614,00 |
| 13.11.2025 | 4,14 | 4,35 | 4,03 | 4,26 | 3,65% | 3.876.911,00 |
| 12.11.2025 | 4,32 | 4,40 | 4,11 | 4,11 | -5,08% | 1.941.564,00 |
| 11.11.2025 | 4,04 | 4,35 | 4,00 | 4,33 | 8,52% | 1.675.136,00 |
| 10.11.2025 | 4,01 | 4,11 | 3,95 | 3,99 | 1,01% | 870.166,00 |
| 07.11.2025 | 3,95 | 4,01 | 3,86 | 3,95 | -0,75% | 868.477,00 |
| 06.11.2025 | 4,01 | 4,05 | 3,90 | 3,98 | -1,00% | 1.763.131,00 |
| 05.11.2025 | 4,12 | 4,20 | 4,00 | 4,02 | -2,66% | 806.669,00 |
| 04.11.2025 | 4,24 | 4,30 | 4,12 | 4,13 | -3,39% | 1.091.764,00 |
| 03.11.2025 | 4,15 | 4,35 | 4,12 | 4,28 | 3,01% | 1.601.485,00 |
| 31.10.2025 | 4,29 | 4,40 | 4,14 | 4,15 | -3,38% | 1.298.700,00 |
| 30.10.2025 | 4,22 | 4,51 | 4,15 | 4,30 | -1,04% | 6.162.225,00 |
| 29.10.2025 | 4,40 | 4,50 | 4,31 | 4,34 | -1,59% | 978.381,00 |
| 28.10.2025 | 4,34 | 4,45 | 4,31 | 4,41 | 0,68% | 745.136,00 |
| 27.10.2025 | 4,37 | 4,48 | 4,27 | 4,38 | 0,46% | 1.544.344,00 |
| 24.10.2025 | 4,16 | 4,37 | 4,12 | 4,36 | 5,83% | 1.611.044,00 |
| 23.10.2025 | 4,20 | 4,42 | 4,10 | 4,12 | 0,24% | 903.223,00 |
| 22.10.2025 | 4,22 | 4,25 | 4,06 | 4,11 | -2,84% | 1.789.729,00 |
| 21.10.2025 | 4,09 | 4,25 | 3,99 | 4,23 | 2,92% | 1.281.320,00 |
| 20.10.2025 | 3,65 | 4,12 | 3,60 | 4,11 | 13,85% | 2.611.271,00 |
| 17.10.2025 | 3,57 | 3,65 | 3,50 | 3,61 | 0,84% | 2.986.462,00 |
| 16.10.2025 | 3,64 | 3,75 | 3,55 | 3,58 | -0,56% | 1.636.367,00 |
| 15.10.2025 | 3,39 | 3,67 | 3,38 | 3,60 | 6,35% | 1.558.095,00 |
| 14.10.2025 | 3,42 | 3,47 | 3,36 | 3,39 | -0,73% | 914.258,00 |
| 13.10.2025 | 3,37 | 3,45 | 3,35 | 3,41 | 1,34% | 1.353.318,00 |
| 10.10.2025 | 3,43 | 3,46 | 3,36 | 3,37 | -1,61% | 723.959,00 |
| 09.10.2025 | 3,44 | 3,47 | 3,40 | 3,42 | -1,44% | 1.169.060,00 |
| 08.10.2025 | 3,45 | 3,53 | 3,34 | 3,47 | 1,17% | 1.290.519,00 |
| 07.10.2025 | 3,43 | 3,47 | 3,39 | 3,43 | -0,87% | 886.273,00 |
| 06.10.2025 | 3,53 | 3,58 | 3,43 | 3,46 | -0,86% | 1.012.598,00 |
| 02.10.2025 | 3,54 | 3,60 | 3,46 | 3,49 | -1,41% | 896.395,00 |
| 01.10.2025 | 3,53 | 3,65 | 3,53 | 3,54 | -0,70% | 903.255,00 |
| 30.09.2025 | 3,52 | 3,57 | 3,48 | 3,57 | 1,28% | 1.206.154,00 |
| 29.09.2025 | 3,59 | 3,62 | 3,48 | 3,52 | 0,00% | 1.238.185,00 |
| 26.09.2025 | 3,47 | 3,57 | 3,37 | 3,52 | 1,44% | 1.062.544,00 |
| 25.09.2025 | 3,51 | 3,53 | 3,45 | 3,47 | -1,14% | 919.938,00 |
| 24.09.2025 | 3,50 | 3,54 | 3,47 | 3,51 | 0,86% | 817.859,00 |
| 23.09.2025 | 3,49 | 3,52 | 3,41 | 3,48 | -0,29% | 778.974,00 |
| 22.09.2025 | 3,53 | 3,56 | 3,43 | 3,49 | -1,13% | 660.777,00 |
| 19.09.2025 | 3,61 | 3,65 | 3,50 | 3,53 | -2,22% | 3.670.856,00 |
| 18.09.2025 | 3,59 | 3,68 | 3,55 | 3,61 | 0,28% | 1.015.499,00 |
| 17.09.2025 | 3,64 | 3,69 | 3,57 | 3,60 | -0,83% | 776.801,00 |
| 16.09.2025 | 3,61 | 3,72 | 3,58 | 3,63 | 0,55% | 1.072.076,00 |
| 15.09.2025 | 3,56 | 3,65 | 3,47 | 3,61 | 1,40% | 714.808,00 |
| 12.09.2025 | 3,59 | 3,68 | 3,49 | 3,56 | -0,84% | 1.973.773,00 |
| 11.09.2025 | 3,84 | 3,89 | 3,59 | 3,59 | -6,27% | 1.102.038,00 |
| 10.09.2025 | 3,84 | 3,92 | 3,80 | 3,83 | 0,26% | 1.078.733,00 |
| 09.09.2025 | 3,81 | 3,87 | 3,70 | 3,82 | -0,52% | 1.151.702,00 |
| 08.09.2025 | 3,85 | 3,96 | 3,70 | 3,84 | 3,23% | 3.194.926,00 |
| 05.09.2025 | 3,58 | 3,83 | 3,58 | 3,72 | 3,91% | 2.475.210,00 |
| 04.09.2025 | 3,44 | 3,64 | 3,39 | 3,58 | 4,68% | 1.775.213,00 |
| 03.09.2025 | 3,36 | 3,48 | 3,32 | 3,42 | 3,32% | 4.373.099,00 |
| 02.09.2025 | 3,28 | 3,36 | 3,21 | 3,31 | 0,91% | 2.186.894,00 |
| 29.08.2025 | 3,27 | 3,31 | 3,19 | 3,28 | 0,31% | 744.165,00 |
| 28.08.2025 | 3,32 | 3,38 | 3,24 | 3,27 | -0,61% | 843.186,00 |
| 27.08.2025 | 3,31 | 3,38 | 3,23 | 3,29 | -0,60% | 1.050.771,00 |