5,200$
2,16%
Echtzeit-Aktienkurs Savara
Bid:
Ask:
Aktienkurse zur Savara Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,08 | 5,25 | 5,02 | 5,20 | 2,16% | 2.233.096,00 |
| 28.05.2026 | 5,18 | 5,36 | 5,05 | 5,09 | -2,21% | 2.937.449,00 |
| 27.05.2026 | 5,15 | 5,32 | 5,13 | 5,21 | 1,26% | 833.924,00 |
| 26.05.2026 | 5,02 | 5,14 | 4,97 | 5,14 | 2,39% | 690.157,00 |
| 22.05.2026 | 5,07 | 5,19 | 4,99 | 5,02 | -0,59% | 668.289,00 |
| 21.05.2026 | 4,98 | 5,15 | 4,94 | 5,05 | -0,59% | 965.469,00 |
| 20.05.2026 | 4,79 | 5,13 | 4,75 | 5,08 | 7,63% | 1.156.591,00 |
| 19.05.2026 | 4,88 | 4,96 | 4,70 | 4,72 | -3,87% | 1.075.593,00 |
| 18.05.2026 | 5,05 | 5,20 | 4,88 | 4,91 | -2,39% | 1.981.587,00 |
| 15.05.2026 | 5,15 | 5,29 | 5,02 | 5,03 | -4,73% | 2.508.351,00 |
| 14.05.2026 | 5,32 | 5,42 | 5,11 | 5,28 | 0,19% | 1.309.321,00 |
| 13.05.2026 | 4,85 | 5,28 | 4,82 | 5,27 | 3,74% | 1.523.066,00 |
| 12.05.2026 | 5,14 | 5,20 | 5,01 | 5,08 | -0,78% | 720.879,00 |
| 11.05.2026 | 5,21 | 5,39 | 5,11 | 5,12 | -2,10% | 1.036.847,00 |
| 08.05.2026 | 5,16 | 5,23 | 5,12 | 5,23 | 1,16% | 795.259,00 |
| 07.05.2026 | 5,28 | 5,28 | 5,03 | 5,17 | -2,08% | 938.268,00 |
| 06.05.2026 | 5,22 | 5,34 | 5,18 | 5,28 | 0,38% | 994.762,00 |
| 05.05.2026 | 5,33 | 5,44 | 5,07 | 5,26 | -0,75% | 922.671,00 |
| 04.05.2026 | 5,13 | 5,34 | 5,13 | 5,30 | 3,31% | 1.034.057,00 |
| 01.05.2026 | 5,19 | 5,27 | 5,07 | 5,13 | -1,91% | 1.081.607,00 |
| 30.04.2026 | 4,89 | 5,28 | 4,85 | 5,23 | 7,84% | 2.187.514,00 |
| 29.04.2026 | 5,00 | 5,01 | 4,84 | 4,85 | -3,39% | 1.093.911,00 |
| 28.04.2026 | 5,15 | 5,31 | 5,02 | 5,02 | -2,71% | 757.988,00 |
| 27.04.2026 | 5,09 | 5,35 | 5,09 | 5,16 | 0,78% | 1.393.887,00 |
| 24.04.2026 | 4,97 | 5,19 | 4,94 | 5,12 | 3,64% | 928.222,00 |
| 23.04.2026 | 5,14 | 5,23 | 4,91 | 4,94 | -3,98% | 1.822.622,00 |
| 22.04.2026 | 5,28 | 5,37 | 5,11 | 5,15 | -2,74% | 1.386.988,00 |
| 21.04.2026 | 5,60 | 5,63 | 5,27 | 5,29 | -5,70% | 1.214.008,00 |
| 20.04.2026 | 5,85 | 5,86 | 5,58 | 5,61 | -2,94% | 871.875,00 |
| 17.04.2026 | 5,79 | 5,89 | 5,67 | 5,78 | 2,48% | 1.719.075,00 |
| 16.04.2026 | 5,82 | 5,92 | 5,64 | 5,64 | -4,08% | 1.196.948,00 |
| 15.04.2026 | 6,09 | 6,16 | 5,83 | 5,88 | -3,13% | 1.129.784,00 |
| 14.04.2026 | 5,97 | 6,24 | 5,94 | 6,07 | 2,53% | 1.251.884,00 |
| 13.04.2026 | 5,68 | 6,02 | 5,68 | 5,92 | 4,59% | 1.183.786,00 |
| 10.04.2026 | 5,87 | 5,91 | 5,48 | 5,66 | -3,74% | 1.801.747,00 |
| 09.04.2026 | 5,90 | 5,99 | 5,81 | 5,88 | -1,09% | 985.660,00 |
| 08.04.2026 | 5,96 | 6,08 | 5,88 | 5,95 | 2,68% | 1.182.989,00 |
| 07.04.2026 | 5,60 | 5,79 | 5,52 | 5,79 | 3,39% | 1.288.040,00 |
| 06.04.2026 | 5,56 | 5,74 | 5,53 | 5,60 | 0,72% | 1.337.474,00 |
| 02.04.2026 | 5,46 | 5,70 | 5,45 | 5,56 | -0,27% | 811.621,00 |
| 01.04.2026 | 5,52 | 5,70 | 5,50 | 5,58 | 1,92% | 1.203.768,00 |
| 31.03.2026 | 5,12 | 5,48 | 5,12 | 5,47 | 8,53% | 1.867.492,00 |
| 30.03.2026 | 5,14 | 5,28 | 4,85 | 5,04 | -2,04% | 1.195.344,00 |
| 27.03.2026 | 5,22 | 5,29 | 5,10 | 5,15 | -1,91% | 1.546.255,00 |
| 26.03.2026 | 5,19 | 5,34 | 5,14 | 5,25 | -0,66% | 1.266.377,00 |
| 25.03.2026 | 5,08 | 5,37 | 4,90 | 5,28 | 4,55% | 1.647.434,00 |
| 24.03.2026 | 5,02 | 5,10 | 4,81 | 5,05 | -0,59% | 2.014.389,00 |
| 23.03.2026 | 5,12 | 5,19 | 4,94 | 5,08 | 2,01% | 1.978.332,00 |
| 20.03.2026 | 5,14 | 5,20 | 4,91 | 4,98 | -3,49% | 9.272.415,00 |
| 19.03.2026 | 5,02 | 5,20 | 4,88 | 5,16 | 2,38% | 2.279.727,00 |
| 18.03.2026 | 5,11 | 5,13 | 4,95 | 5,04 | -2,14% | 1.900.360,00 |
| 17.03.2026 | 5,25 | 5,26 | 5,09 | 5,15 | -1,53% | 2.141.179,00 |
| 16.03.2026 | 5,32 | 5,38 | 5,10 | 5,23 | -0,48% | 2.319.067,00 |
| 13.03.2026 | 5,32 | 5,51 | 5,12 | 5,26 | -1,50% | 2.224.629,00 |
| 12.03.2026 | 5,41 | 5,49 | 5,14 | 5,34 | -3,53% | 1.076.623,00 |
| 11.03.2026 | 5,58 | 5,65 | 5,34 | 5,53 | -1,43% | 726.606,00 |
| 10.03.2026 | 5,50 | 5,84 | 5,43 | 5,61 | 3,31% | 1.050.276,00 |
| 09.03.2026 | 5,39 | 5,46 | 5,30 | 5,43 | 3,04% | 1.261.391,00 |
| 06.03.2026 | 5,35 | 5,45 | 5,21 | 5,27 | -4,01% | 760.655,00 |
| 05.03.2026 | 5,57 | 5,66 | 5,41 | 5,49 | -2,14% | 1.260.200,00 |
| 04.03.2026 | 5,58 | 5,75 | 5,51 | 5,61 | 0,54% | 976.131,00 |
| 03.03.2026 | 6,00 | 6,00 | 5,57 | 5,58 | -7,23% | 1.267.661,00 |
| 02.03.2026 | 5,90 | 6,15 | 5,90 | 6,02 | -0,08% | 1.245.850,00 |
| 27.02.2026 | 5,91 | 6,09 | 5,85 | 6,02 | 0,58% | 2.316.378,00 |
| 26.02.2026 | 5,83 | 6,00 | 5,67 | 5,99 | 2,13% | 966.964,00 |
| 25.02.2026 | 5,63 | 5,95 | 5,61 | 5,86 | 3,90% | 1.078.444,00 |
| 24.02.2026 | 5,78 | 5,98 | 5,60 | 5,64 | -1,05% | 1.763.022,00 |
| 23.02.2026 | 5,58 | 5,93 | 5,55 | 5,70 | 3,07% | 4.243.415,00 |
| 20.02.2026 | 5,67 | 5,74 | 5,49 | 5,53 | -3,32% | 988.907,00 |
| 19.02.2026 | 5,59 | 5,82 | 5,51 | 5,72 | 2,14% | 1.366.955,00 |
| 18.02.2026 | 5,74 | 5,86 | 5,56 | 5,60 | -2,27% | 1.303.742,00 |
| 17.02.2026 | 5,52 | 5,78 | 5,44 | 5,73 | 2,32% | 1.278.413,00 |
| 13.02.2026 | 5,84 | 6,06 | 5,57 | 5,60 | -3,95% | 1.452.902,00 |
| 12.02.2026 | 5,37 | 6,00 | 5,32 | 5,83 | 8,97% | 2.669.135,00 |
| 11.02.2026 | 5,28 | 5,43 | 5,10 | 5,35 | 1,52% | 1.242.097,00 |
| 10.02.2026 | 5,23 | 5,44 | 5,12 | 5,27 | 0,76% | 1.992.011,00 |
| 09.02.2026 | 5,30 | 5,36 | 5,10 | 5,23 | -1,32% | 1.391.582,00 |
| 06.02.2026 | 5,26 | 5,50 | 5,13 | 5,30 | 2,71% | 1.944.973,00 |
| 05.02.2026 | 5,40 | 5,65 | 5,10 | 5,16 | -3,73% | 1.573.285,00 |
| 04.02.2026 | 5,66 | 5,70 | 5,23 | 5,36 | -5,30% | 1.215.802,00 |
| 03.02.2026 | 5,55 | 5,71 | 5,54 | 5,66 | 2,72% | 1.274.517,00 |
| 02.02.2026 | 5,42 | 5,65 | 5,35 | 5,51 | 2,13% | 1.232.755,00 |
| 30.01.2026 | 5,53 | 5,64 | 5,35 | 5,40 | -3,23% | 1.187.083,00 |
| 29.01.2026 | 5,62 | 5,72 | 5,53 | 5,58 | -0,62% | 1.009.718,00 |
| 28.01.2026 | 5,77 | 5,85 | 5,54 | 5,61 | -4,10% | 1.494.432,00 |
| 27.01.2026 | 5,78 | 5,95 | 5,73 | 5,85 | 1,21% | 1.146.508,00 |
| 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 |