49,800$
8,21%
Echtzeit-Aktienkurs Vera Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 30,14 | 31,25 | 29,89 | 30,94 | 6,00% | 1.447.582,00 |
| 02.10.2025 | 29,00 | 29,21 | 28,50 | 29,19 | 1,39% | 739.787,00 |
| 01.10.2025 | 29,14 | 29,48 | 28,48 | 28,79 | -0,93% | 1.264.705,00 |
| 30.09.2025 | 28,96 | 29,93 | 28,59 | 29,06 | 0,55% | 1.668.017,00 |
| 29.09.2025 | 28,20 | 29,97 | 27,87 | 28,90 | 2,48% | 2.252.345,00 |
| 26.09.2025 | 26,94 | 28,45 | 26,59 | 28,20 | 4,60% | 1.600.570,00 |
| 25.09.2025 | 25,81 | 28,07 | 25,61 | 26,96 | 3,14% | 2.120.487,00 |
| 24.09.2025 | 26,15 | 26,61 | 25,98 | 26,14 | 0,69% | 1.038.814,00 |
| 23.09.2025 | 26,00 | 26,55 | 25,76 | 25,96 | -0,57% | 990.579,00 |
| 22.09.2025 | 25,59 | 26,54 | 24,85 | 26,11 | 2,03% | 1.130.654,00 |
| 19.09.2025 | 26,38 | 26,67 | 25,57 | 25,59 | -2,88% | 2.190.447,00 |
| 18.09.2025 | 25,07 | 26,41 | 24,75 | 26,35 | 7,33% | 1.744.064,00 |
| 17.09.2025 | 24,80 | 25,19 | 24,33 | 24,55 | -0,85% | 1.607.923,00 |
| 16.09.2025 | 24,33 | 24,92 | 24,19 | 24,76 | 2,15% | 1.308.442,00 |
| 15.09.2025 | 23,90 | 24,74 | 22,72 | 24,24 | 1,98% | 1.406.256,00 |
| 12.09.2025 | 24,45 | 24,56 | 23,72 | 23,77 | -3,10% | 1.083.999,00 |
| 11.09.2025 | 24,35 | 24,58 | 24,03 | 24,53 | 0,70% | 1.008.497,00 |
| 10.09.2025 | 24,95 | 25,05 | 23,69 | 24,36 | -2,87% | 1.835.515,00 |
| 09.09.2025 | 24,44 | 25,29 | 24,44 | 25,08 | 1,33% | 2.161.611,00 |
| 08.09.2025 | 24,00 | 25,19 | 23,86 | 24,75 | 2,32% | 3.006.674,00 |
| 05.09.2025 | 22,10 | 24,57 | 21,96 | 24,19 | 10,46% | 2.584.024,00 |
| 04.09.2025 | 22,90 | 22,97 | 21,71 | 21,90 | -4,66% | 1.200.291,00 |
| 03.09.2025 | 22,34 | 23,07 | 22,00 | 22,97 | 1,59% | 1.193.995,00 |
| 02.09.2025 | 21,82 | 22,78 | 21,65 | 22,61 | 4,48% | 2.386.084,00 |
| 29.08.2025 | 22,21 | 22,46 | 21,20 | 21,64 | -2,92% | 2.121.850,00 |
| 28.08.2025 | 22,09 | 22,76 | 21,87 | 22,29 | 1,23% | 2.419.331,00 |
| 27.08.2025 | 22,58 | 22,65 | 21,68 | 22,02 | -2,31% | 1.480.654,00 |
| 26.08.2025 | 21,33 | 22,64 | 21,15 | 22,54 | 5,62% | 1.673.161,00 |
| 25.08.2025 | 22,56 | 22,77 | 21,30 | 21,34 | -5,45% | 1.725.208,00 |
| 22.08.2025 | 22,82 | 23,81 | 22,41 | 22,57 | -0,18% | 2.031.764,00 |
| 21.08.2025 | 21,77 | 22,65 | 21,45 | 22,61 | 2,31% | 2.131.449,00 |
| 20.08.2025 | 22,06 | 22,76 | 21,61 | 22,10 | 0,14% | 2.121.963,00 |
| 19.08.2025 | 21,58 | 22,22 | 21,20 | 22,07 | 1,24% | 1.860.758,00 |
| 18.08.2025 | 21,61 | 21,99 | 21,37 | 21,80 | 1,21% | 1.917.028,00 |
| 15.08.2025 | 21,45 | 21,92 | 21,28 | 21,54 | 1,27% | 1.900.833,00 |
| 14.08.2025 | 21,71 | 21,86 | 21,04 | 21,27 | -3,19% | 1.636.629,00 |
| 13.08.2025 | 21,41 | 22,74 | 21,26 | 21,97 | 3,93% | 2.122.488,00 |
| 12.08.2025 | 20,48 | 21,17 | 19,93 | 21,14 | 4,71% | 1.214.598,00 |
| 11.08.2025 | 19,71 | 20,19 | 19,28 | 20,19 | 2,02% | 1.417.674,00 |
| 08.08.2025 | 19,56 | 19,87 | 19,25 | 19,79 | 0,35% | 1.047.710,00 |
| 07.08.2025 | 19,21 | 20,16 | 19,07 | 19,72 | 2,44% | 1.454.612,00 |
| 06.08.2025 | 20,09 | 20,31 | 19,19 | 19,25 | -6,73% | 1.695.051,00 |
| 05.08.2025 | 20,61 | 21,61 | 20,50 | 20,64 | 0,93% | 2.546.613,00 |
| 04.08.2025 | 20,31 | 20,80 | 19,84 | 20,45 | -2,39% | 1.120.481,00 |
| 01.08.2025 | 20,89 | 21,26 | 20,35 | 20,95 | 0,82% | 1.000.244,00 |
| 31.07.2025 | 20,85 | 21,14 | 20,30 | 20,78 | -1,47% | 1.669.560,00 |
| 30.07.2025 | 21,08 | 21,49 | 20,65 | 21,09 | 1,83% | 903.420,00 |
| 29.07.2025 | 21,03 | 21,19 | 20,52 | 20,71 | -0,77% | 1.217.287,00 |
| 28.07.2025 | 21,75 | 21,93 | 20,87 | 20,87 | -4,31% | 1.001.073,00 |
| 25.07.2025 | 21,75 | 21,82 | 21,42 | 21,81 | -0,32% | 899.937,00 |
| 24.07.2025 | 22,45 | 22,57 | 21,86 | 21,88 | -3,31% | 674.233,00 |
| 23.07.2025 | 22,66 | 23,30 | 22,29 | 22,63 | 1,53% | 647.276,00 |
| 22.07.2025 | 22,80 | 23,18 | 22,09 | 22,29 | -2,19% | 662.878,00 |
| 21.07.2025 | 23,26 | 23,80 | 22,69 | 22,79 | -1,13% | 779.266,00 |