39,890$
-0,25%
Echtzeit-Aktienkurs Vera Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 39,99 | 40,31 | 39,50 | 39,89 | -0,25% | 509.030,00 |
| 16.10.2024 | 40,95 | 41,21 | 39,37 | 39,99 | -0,65% | 506.524,00 |
| 15.10.2024 | 42,17 | 42,37 | 39,83 | 40,25 | -4,62% | 564.959,00 |
| 14.10.2024 | 42,51 | 43,42 | 42,14 | 42,20 | -1,22% | 324.512,00 |
| 11.10.2024 | 40,17 | 42,83 | 40,00 | 42,72 | 6,35% | 632.317,00 |
| 10.10.2024 | 38,26 | 40,26 | 38,19 | 40,17 | 3,19% | 239.406,00 |
| 09.10.2024 | 38,55 | 39,07 | 37,46 | 38,93 | 0,75% | 459.864,00 |
| 08.10.2024 | 40,18 | 40,64 | 38,59 | 38,64 | -3,40% | 430.752,00 |
| 07.10.2024 | 40,95 | 43,43 | 39,98 | 40,00 | -2,06% | 665.497,00 |
| 04.10.2024 | 40,93 | 41,53 | 39,92 | 40,84 | 0,81% | 456.680,00 |
| 03.10.2024 | 41,66 | 41,66 | 40,12 | 40,51 | -2,97% | 688.344,00 |
| 02.10.2024 | 42,33 | 42,78 | 40,60 | 41,75 | -2,50% | 679.125,00 |
| 01.10.2024 | 43,77 | 43,77 | 40,48 | 42,82 | -3,23% | 645.154,00 |
| 30.09.2024 | 43,40 | 46,60 | 42,35 | 44,25 | 1,86% | 975.819,00 |
| 27.09.2024 | 46,12 | 46,12 | 42,38 | 43,44 | -4,86% | 691.931,00 |
| 26.09.2024 | 45,43 | 46,08 | 44,91 | 45,66 | 1,65% | 459.971,00 |
| 25.09.2024 | 46,85 | 47,30 | 44,83 | 44,92 | -3,98% | 628.028,00 |
| 24.09.2024 | 44,77 | 46,82 | 42,93 | 46,78 | 4,98% | 452.993,00 |
| 23.09.2024 | 42,58 | 45,29 | 41,91 | 44,56 | 4,11% | 1.677.503,00 |
| 20.09.2024 | 42,05 | 43,02 | 41,51 | 42,80 | 1,93% | 715.141,00 |
| 19.09.2024 | 41,12 | 42,80 | 40,96 | 41,99 | 4,04% | 679.610,00 |
| 18.09.2024 | 40,09 | 42,09 | 39,27 | 40,36 | 0,85% | 524.870,00 |
| 17.09.2024 | 40,62 | 40,64 | 37,77 | 40,02 | -0,20% | 711.393,00 |
| 16.09.2024 | 37,62 | 40,92 | 37,07 | 40,10 | 6,90% | 734.906,00 |
| 13.09.2024 | 36,13 | 38,06 | 35,81 | 37,51 | 5,10% | 553.355,00 |
| 12.09.2024 | 37,60 | 38,07 | 35,30 | 35,69 | -5,00% | 578.073,00 |
| 11.09.2024 | 37,20 | 38,06 | 36,84 | 37,57 | 0,05% | 344.445,00 |
| 10.09.2024 | 38,42 | 38,86 | 36,85 | 37,55 | -1,98% | 714.166,00 |
| 09.09.2024 | 37,38 | 38,91 | 37,36 | 38,31 | 2,82% | 233.924,00 |
| 06.09.2024 | 38,36 | 38,56 | 35,94 | 37,26 | -2,36% | 266.993,00 |
| 05.09.2024 | 38,70 | 38,83 | 37,74 | 38,16 | -0,63% | 301.878,00 |
| 04.09.2024 | 38,04 | 38,95 | 37,64 | 38,40 | 0,10% | 199.872,00 |
| 03.09.2024 | 38,56 | 40,80 | 37,33 | 38,36 | 1,43% | 701.533,00 |
| 30.08.2024 | 37,28 | 37,89 | 36,51 | 37,82 | 2,83% | 242.509,00 |
| 29.08.2024 | 37,00 | 37,96 | 36,25 | 36,78 | 0,22% | 384.433,00 |
| 28.08.2024 | 37,39 | 37,66 | 36,40 | 36,70 | -2,52% | 368.006,00 |
| 27.08.2024 | 38,74 | 39,18 | 37,05 | 37,65 | -2,69% | 314.924,00 |
| 26.08.2024 | 39,29 | 39,52 | 38,62 | 38,69 | -1,55% | 178.745,00 |
| 23.08.2024 | 39,59 | 40,33 | 38,76 | 39,30 | 0,46% | 299.807,00 |
| 22.08.2024 | 40,10 | 40,69 | 38,83 | 39,12 | -2,05% | 253.266,00 |
| 21.08.2024 | 40,19 | 40,74 | 38,83 | 39,94 | -0,67% | 464.599,00 |
| 20.08.2024 | 39,45 | 40,80 | 38,82 | 40,21 | 2,06% | 411.405,00 |
| 19.08.2024 | 37,35 | 39,45 | 37,30 | 39,40 | 4,70% | 478.184,00 |
| 16.08.2024 | 37,27 | 38,82 | 37,07 | 37,63 | 0,91% | 382.897,00 |
| 15.08.2024 | 38,85 | 39,20 | 36,90 | 37,29 | -1,61% | 441.623,00 |
| 14.08.2024 | 38,38 | 38,38 | 37,06 | 37,90 | -0,13% | 332.324,00 |
| 13.08.2024 | 35,81 | 38,16 | 35,22 | 37,95 | 5,89% | 373.629,00 |
| 12.08.2024 | 35,86 | 36,57 | 35,18 | 35,84 | -0,39% | 329.929,00 |
| 09.08.2024 | 34,86 | 36,41 | 34,51 | 35,98 | 0,36% | 425.110,00 |
| 08.08.2024 | 36,38 | 36,38 | 34,86 | 35,85 | 0,46% | 357.420,00 |
| 07.08.2024 | 37,95 | 37,95 | 35,63 | 35,69 | -4,69% | 314.436,00 |
| 06.08.2024 | 36,18 | 38,09 | 35,14 | 37,44 | 4,00% | 481.174,00 |
| 05.08.2024 | 35,15 | 37,08 | 34,03 | 36,00 | -3,72% | 407.299,00 |
| 02.08.2024 | 35,64 | 37,84 | 34,79 | 37,39 | -0,80% | 681.224,00 |
| 01.08.2024 | 36,56 | 38,16 | 36,21 | 37,69 | 2,81% | 611.988,00 |
| 31.07.2024 | 35,46 | 37,47 | 34,87 | 36,66 | 5,86% | 406.419,00 |
| 30.07.2024 | 36,08 | 36,48 | 34,21 | 34,63 | -3,35% | 239.994,00 |
| 29.07.2024 | 37,22 | 37,30 | 34,98 | 35,83 | -2,26% | 431.809,00 |
| 26.07.2024 | 37,67 | 37,96 | 36,19 | 36,66 | -0,81% | 370.551,00 |
| 25.07.2024 | 35,56 | 37,31 | 34,70 | 36,96 | 4,82% | 775.494,00 |
| 24.07.2024 | 34,78 | 36,18 | 34,50 | 35,26 | 0,54% | 225.602,00 |
| 23.07.2024 | 33,88 | 35,65 | 33,69 | 35,07 | 2,87% | 241.556,00 |
| 22.07.2024 | 34,35 | 35,35 | 33,91 | 34,09 | -1,62% | 608.830,00 |
| 19.07.2024 | 34,98 | 35,40 | 34,06 | 34,65 | -0,49% | 364.044,00 |
| 18.07.2024 | 35,25 | 36,16 | 33,81 | 34,82 | -1,22% | 583.596,00 |
| 17.07.2024 | 36,60 | 36,73 | 34,92 | 35,25 | -5,34% | 558.550,00 |
| 16.07.2024 | 37,07 | 38,40 | 36,84 | 37,24 | 1,33% | 973.962,00 |
| 15.07.2024 | 37,08 | 38,03 | 36,38 | 36,75 | 0,41% | 1.121.594,00 |
| 12.07.2024 | 38,02 | 38,82 | 36,55 | 36,60 | -2,58% | 401.648,00 |
| 11.07.2024 | 37,59 | 39,12 | 36,70 | 37,57 | 2,82% | 470.812,00 |
| 10.07.2024 | 34,95 | 36,55 | 34,95 | 36,54 | 4,22% | 310.059,00 |
| 09.07.2024 | 35,91 | 36,64 | 34,86 | 35,06 | -2,56% | 595.640,00 |
| 08.07.2024 | 35,97 | 36,67 | 35,42 | 35,98 | 0,98% | 286.113,00 |
| 05.07.2024 | 34,90 | 35,80 | 33,97 | 35,63 | 2,12% | 270.221,00 |
| 03.07.2024 | 35,10 | 35,33 | 34,49 | 34,89 | -0,11% | 375.922,00 |
| 02.07.2024 | 35,93 | 36,00 | 34,59 | 34,93 | -3,75% | 335.044,00 |
| 01.07.2024 | 36,19 | 37,77 | 36,11 | 36,29 | 0,30% | 474.041,00 |
| 28.06.2024 | 35,35 | 36,64 | 34,88 | 36,18 | 4,39% | 1.662.251,00 |
| 27.06.2024 | 33,74 | 34,87 | 32,65 | 34,66 | 2,76% | 379.817,00 |
| 26.06.2024 | 35,16 | 35,52 | 32,99 | 33,73 | -4,31% | 538.544,00 |
| 25.06.2024 | 34,85 | 35,98 | 34,32 | 35,25 | 1,06% | 1.112.926,00 |
| 24.06.2024 | 35,61 | 36,33 | 34,72 | 34,88 | -3,19% | 1.144.517,00 |
| 21.06.2024 | 35,79 | 36,08 | 34,38 | 36,03 | 1,04% | 1.392.388,00 |
| 20.06.2024 | 35,46 | 36,00 | 34,80 | 35,66 | 0,37% | 422.732,00 |
| 18.06.2024 | 35,43 | 35,69 | 34,65 | 35,53 | -0,53% | 360.270,00 |
| 17.06.2024 | 35,97 | 36,25 | 34,88 | 35,72 | -0,83% | 416.699,00 |
| 14.06.2024 | 36,54 | 37,26 | 35,06 | 36,02 | -3,69% | 648.198,00 |
| 13.06.2024 | 37,57 | 38,42 | 36,82 | 37,40 | -1,58% | 418.404,00 |
| 12.06.2024 | 39,50 | 39,52 | 37,51 | 38,00 | -1,12% | 603.623,00 |
| 11.06.2024 | 38,40 | 39,17 | 37,65 | 38,43 | -1,51% | 588.416,00 |
| 10.06.2024 | 37,71 | 39,28 | 37,15 | 39,02 | 1,35% | 467.052,00 |
| 07.06.2024 | 38,17 | 39,18 | 37,18 | 38,50 | 1,26% | 565.202,00 |
| 06.06.2024 | 39,40 | 39,54 | 36,20 | 38,02 | -7,67% | 1.292.653,00 |
| 05.06.2024 | 39,57 | 42,04 | 39,05 | 41,18 | 4,33% | 480.124,00 |
| 04.06.2024 | 39,92 | 41,06 | 38,63 | 39,47 | -2,13% | 594.243,00 |
| 03.06.2024 | 39,37 | 41,58 | 38,16 | 40,33 | 6,19% | 712.005,00 |
| 31.05.2024 | 37,62 | 38,40 | 37,15 | 37,98 | 2,79% | 536.721,00 |
| 30.05.2024 | 37,19 | 37,34 | 35,91 | 36,95 | -0,32% | 871.856,00 |
| 29.05.2024 | 36,16 | 37,56 | 36,00 | 37,07 | -0,16% | 564.291,00 |
| 28.05.2024 | 39,02 | 39,37 | 36,10 | 37,13 | 0,05% | 957.668,00 |