39,080$
0,59%
Echtzeit-Aktienkurs Vera Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,97 | 39,58 | 37,97 | 39,08 | 0,59% | 1.014.838,00 |
| 05.03.2026 | 38,93 | 39,80 | 38,30 | 38,85 | -2,02% | 1.042.363,00 |
| 04.03.2026 | 40,40 | 40,83 | 39,25 | 39,65 | 0,89% | 1.709.806,00 |
| 03.03.2026 | 39,31 | 40,12 | 38,86 | 39,30 | -2,77% | 954.112,00 |
| 02.03.2026 | 39,95 | 40,99 | 39,01 | 40,42 | -0,91% | 1.078.059,00 |
| 27.02.2026 | 40,76 | 41,71 | 40,26 | 40,79 | -3,62% | 1.283.033,00 |
| 26.02.2026 | 41,24 | 42,47 | 40,77 | 42,32 | 1,54% | 1.295.735,00 |
| 25.02.2026 | 42,63 | 44,26 | 41,60 | 41,68 | -1,63% | 776.770,00 |
| 24.02.2026 | 41,90 | 43,06 | 41,28 | 42,37 | 1,46% | 727.284,00 |
| 20.02.2026 | 41,78 | 42,51 | 40,32 | 41,76 | -0,93% | 882.531,00 |
| 19.02.2026 | 43,74 | 44,00 | 41,45 | 42,15 | -4,36% | 1.206.466,00 |
| 18.02.2026 | 42,80 | 44,66 | 42,52 | 44,07 | 2,99% | 971.272,00 |
| 17.02.2026 | 41,91 | 43,50 | 41,76 | 42,79 | 1,35% | 721.110,00 |
| 13.02.2026 | 42,74 | 44,03 | 42,07 | 42,22 | -0,07% | 1.603.455,00 |
| 12.02.2026 | 43,46 | 43,49 | 41,46 | 42,25 | -1,65% | 673.172,00 |
| 11.02.2026 | 44,03 | 44,40 | 41,61 | 42,96 | -2,47% | 1.091.804,00 |
| 10.02.2026 | 43,92 | 44,96 | 43,64 | 44,05 | 0,46% | 772.941,00 |
| 09.02.2026 | 43,44 | 44,10 | 42,26 | 43,85 | 0,83% | 483.229,00 |
| 06.02.2026 | 41,90 | 43,82 | 41,32 | 43,49 | 6,37% | 1.017.803,00 |
| 05.02.2026 | 42,23 | 43,51 | 40,87 | 40,89 | -4,34% | 1.180.324,00 |
| 04.02.2026 | 45,14 | 45,15 | 42,07 | 42,74 | -4,32% | 865.355,00 |
| 03.02.2026 | 44,40 | 45,51 | 43,57 | 44,67 | -1,39% | 667.128,00 |
| 02.02.2026 | 42,96 | 45,38 | 42,93 | 45,30 | 4,69% | 1.106.333,00 |
| 30.01.2026 | 44,33 | 44,61 | 42,58 | 43,27 | -3,95% | 1.210.641,00 |
| 29.01.2026 | 44,95 | 45,75 | 44,30 | 45,05 | -0,13% | 694.109,00 |
| 28.01.2026 | 46,75 | 47,06 | 43,94 | 45,11 | -3,51% | 1.062.439,00 |
| 27.01.2026 | 47,60 | 47,95 | 45,66 | 46,75 | -1,00% | 762.139,00 |
| 26.01.2026 | 47,20 | 47,43 | 46,08 | 47,22 | -3,14% | 1.099.582,00 |
| 22.01.2026 | 45,99 | 49,33 | 45,75 | 48,75 | 6,51% | 1.135.379,00 |
| 21.01.2026 | 44,93 | 46,31 | 44,68 | 45,77 | 2,12% | 1.275.540,00 |
| 20.01.2026 | 46,21 | 46,31 | 44,56 | 44,82 | -3,63% | 1.499.844,00 |
| 16.01.2026 | 46,47 | 48,13 | 45,68 | 46,51 | 0,50% | 859.035,00 |
| 15.01.2026 | 48,43 | 49,46 | 46,04 | 46,28 | -4,32% | 721.108,00 |
| 14.01.2026 | 49,42 | 49,75 | 47,15 | 48,37 | -1,49% | 1.260.417,00 |
| 13.01.2026 | 46,09 | 49,30 | 45,77 | 49,10 | 5,68% | 1.570.320,00 |
| 12.01.2026 | 48,59 | 48,81 | 45,02 | 46,46 | -4,62% | 1.313.096,00 |
| 09.01.2026 | 48,60 | 49,28 | 47,75 | 48,71 | 2,14% | 810.399,00 |
| 08.01.2026 | 48,44 | 48,69 | 47,28 | 47,69 | -2,03% | 1.042.794,00 |
| 07.01.2026 | 47,72 | 50,79 | 47,34 | 48,68 | 4,71% | 1.124.644,00 |
| 06.01.2026 | 46,85 | 47,56 | 45,50 | 46,49 | -1,25% | 1.541.152,00 |
| 05.01.2026 | 48,22 | 48,61 | 46,13 | 47,08 | -3,17% | 1.114.665,00 |
| 02.01.2026 | 50,75 | 50,84 | 47,94 | 48,62 | -3,99% | 1.031.188,00 |
| 31.12.2025 | 51,28 | 51,28 | 49,95 | 50,64 | -1,04% | 1.056.100,00 |
| 30.12.2025 | 52,15 | 52,15 | 50,39 | 51,17 | -2,07% | 1.042.387,00 |
| 29.12.2025 | 53,26 | 53,76 | 51,46 | 52,25 | -2,48% | 1.320.443,00 |
| 26.12.2025 | 55,28 | 55,47 | 53,37 | 53,58 | -3,75% | 697.419,00 |
| 24.12.2025 | 54,34 | 56,05 | 54,17 | 55,67 | 3,26% | 481.130,00 |
| 23.12.2025 | 54,23 | 55,00 | 53,26 | 53,91 | 0,24% | 837.111,00 |
| 22.12.2025 | 51,53 | 54,57 | 51,16 | 53,78 | 5,06% | 1.451.157,00 |
| 19.12.2025 | 48,24 | 51,72 | 47,86 | 51,19 | 7,43% | 2.466.239,00 |
| 18.12.2025 | 48,83 | 50,25 | 47,22 | 47,65 | -1,77% | 809.252,00 |
| 17.12.2025 | 48,02 | 49,06 | 47,63 | 48,51 | 0,48% | 858.470,00 |
| 16.12.2025 | 49,63 | 49,77 | 47,88 | 48,28 | -1,81% | 1.925.189,00 |
| 15.12.2025 | 49,49 | 51,19 | 48,70 | 49,17 | -1,27% | 2.745.277,00 |
| 12.12.2025 | 45,93 | 50,16 | 45,45 | 49,80 | 8,21% | 1.384.304,00 |
| 11.12.2025 | 44,27 | 47,29 | 44,27 | 46,02 | 3,81% | 1.106.987,00 |
| 10.12.2025 | 43,25 | 45,25 | 42,56 | 44,33 | -0,74% | 2.758.249,00 |
| 09.12.2025 | 41,57 | 44,93 | 40,38 | 44,66 | -0,82% | 1.761.957,00 |
| 08.12.2025 | 44,88 | 47,10 | 43,50 | 45,03 | 0,29% | 1.959.032,00 |
| 05.12.2025 | 43,53 | 46,18 | 43,35 | 44,90 | 5,37% | 2.483.871,00 |
| 04.12.2025 | 41,22 | 43,39 | 39,87 | 42,61 | 3,27% | 1.900.351,00 |
| 03.12.2025 | 37,22 | 41,77 | 36,60 | 41,26 | 10,77% | 3.238.236,00 |
| 02.12.2025 | 32,92 | 39,81 | 32,92 | 37,25 | 12,91% | 4.304.041,00 |
| 01.12.2025 | 33,37 | 33,95 | 32,66 | 32,99 | -2,25% | 982.953,00 |
| 28.11.2025 | 33,40 | 34,43 | 33,40 | 33,75 | 1,26% | 649.316,00 |
| 26.11.2025 | 29,10 | 34,07 | 28,81 | 33,33 | 13,25% | 3.201.985,00 |
| 25.11.2025 | 29,26 | 29,68 | 28,38 | 29,43 | 0,65% | 1.479.224,00 |
| 24.11.2025 | 28,64 | 29,42 | 28,18 | 29,24 | 4,92% | 1.191.014,00 |
| 20.11.2025 | 29,05 | 29,36 | 27,71 | 27,87 | -2,38% | 1.231.806,00 |
| 19.11.2025 | 29,11 | 29,77 | 28,02 | 28,55 | -1,11% | 1.227.020,00 |
| 18.11.2025 | 29,29 | 29,84 | 28,61 | 28,87 | -2,00% | 1.432.647,00 |
| 17.11.2025 | 28,18 | 29,90 | 27,85 | 29,46 | 3,86% | 1.360.101,00 |
| 13.11.2025 | 30,58 | 31,29 | 27,90 | 28,37 | -8,62% | 1.167.182,00 |
| 12.11.2025 | 29,72 | 31,80 | 29,51 | 31,04 | 4,51% | 1.904.414,00 |
| 11.11.2025 | 27,73 | 30,17 | 27,37 | 29,70 | 7,03% | 1.722.908,00 |
| 10.11.2025 | 26,00 | 28,98 | 26,00 | 27,75 | 14,72% | 3.347.332,00 |
| 07.11.2025 | 24,99 | 25,41 | 23,86 | 24,19 | -4,01% | 1.286.120,00 |
| 06.11.2025 | 23,48 | 26,16 | 23,05 | 25,20 | 4,61% | 2.411.828,00 |
| 05.11.2025 | 24,23 | 24,57 | 23,74 | 24,09 | -1,03% | 1.919.872,00 |
| 04.11.2025 | 25,37 | 25,48 | 24,05 | 24,34 | -6,06% | 2.388.678,00 |
| 03.11.2025 | 28,09 | 28,67 | 25,10 | 25,91 | -8,96% | 2.123.445,00 |
| 31.10.2025 | 29,46 | 29,70 | 27,50 | 28,46 | -3,92% | 1.520.160,00 |
| 30.10.2025 | 29,07 | 30,41 | 29,01 | 29,62 | 0,89% | 1.012.604,00 |
| 29.10.2025 | 29,72 | 30,34 | 28,92 | 29,36 | -2,00% | 1.479.818,00 |
| 28.10.2025 | 30,22 | 30,46 | 29,63 | 29,96 | -1,48% | 836.560,00 |
| 27.10.2025 | 29,73 | 30,98 | 29,71 | 30,41 | 4,07% | 1.227.275,00 |
| 24.10.2025 | 28,66 | 29,58 | 28,12 | 29,22 | 3,62% | 1.189.390,00 |
| 23.10.2025 | 29,87 | 29,99 | 28,15 | 28,20 | -5,81% | 1.412.669,00 |
| 22.10.2025 | 30,37 | 30,43 | 29,64 | 29,94 | -1,29% | 631.977,00 |
| 21.10.2025 | 30,20 | 30,51 | 29,50 | 30,33 | 0,43% | 816.970,00 |
| 20.10.2025 | 31,95 | 32,22 | 30,04 | 30,20 | -3,30% | 967.441,00 |
| 17.10.2025 | 30,24 | 31,83 | 30,24 | 31,23 | 2,36% | 1.204.817,00 |
| 16.10.2025 | 31,97 | 31,97 | 30,04 | 30,51 | -1,58% | 1.131.089,00 |
| 15.10.2025 | 30,36 | 31,14 | 30,02 | 31,00 | 2,31% | 1.135.796,00 |
| 14.10.2025 | 30,09 | 30,83 | 29,58 | 30,30 | -0,62% | 1.023.847,00 |
| 13.10.2025 | 30,42 | 30,85 | 29,72 | 30,49 | 1,33% | 793.693,00 |
| 10.10.2025 | 30,81 | 30,81 | 29,42 | 30,09 | -1,44% | 1.268.931,00 |
| 09.10.2025 | 30,50 | 31,00 | 30,20 | 30,53 | 0,10% | 1.004.764,00 |
| 08.10.2025 | 31,14 | 31,80 | 30,38 | 30,50 | -0,97% | 1.248.465,00 |
| 07.10.2025 | 31,18 | 31,60 | 30,29 | 30,80 | -0,45% | 925.742,00 |