29,040$
-4,76%
Echtzeit-Aktienkurs Vera Therapeutics
Bid:
Ask:
Aktienkurse zur Vera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,10 | 30,46 | 28,83 | 29,04 | -4,76% | 912.696,00 |
| 11.11.2026 | 30,17 | 30,62 | 29,76 | 30,49 | 1,53% | 1.710.187,00 |
| 10.11.2026 | 30,20 | 31,07 | 29,80 | 30,03 | -1,93% | 1.755.404,00 |
| 09.11.2026 | 30,40 | 30,91 | 28,86 | 30,62 | 2,80% | 1.391.916,00 |
| 06.11.2026 | 30,48 | 30,84 | 28,07 | 29,79 | -1,21% | 2.078.168,00 |
| 05.11.2026 | 31,55 | 32,15 | 30,10 | 30,15 | -5,78% | 1.357.404,00 |
| 04.11.2026 | 31,24 | 32,18 | 30,73 | 32,00 | 4,07% | 1.877.274,00 |
| 03.11.2026 | 30,26 | 31,19 | 29,90 | 30,75 | 1,62% | 1.549.260,00 |
| 02.11.2026 | 31,05 | 32,78 | 30,24 | 30,26 | -2,32% | 2.008.585,00 |
| 30.10.2026 | 30,36 | 31,29 | 29,56 | 30,98 | 1,47% | 1.083.845,00 |
| 29.10.2026 | 31,32 | 31,91 | 30,36 | 30,53 | -1,33% | 1.107.266,00 |
| 28.10.2026 | 29,77 | 31,13 | 29,77 | 30,94 | 3,17% | 1.275.890,00 |
| 27.10.2026 | 28,35 | 30,00 | 28,21 | 29,99 | 5,93% | 1.065.712,00 |
| 26.10.2026 | 27,94 | 28,53 | 27,56 | 28,31 | 1,22% | 1.165.561,00 |
| 23.10.2026 | 28,86 | 29,44 | 27,46 | 27,97 | -3,72% | 1.981.843,00 |
| 22.10.2026 | 30,99 | 31,84 | 28,71 | 29,05 | -6,89% | 2.544.833,00 |
| 21.10.2026 | 30,01 | 31,57 | 29,85 | 31,20 | 3,76% | 2.083.213,00 |
| 20.10.2026 | 28,92 | 30,52 | 28,87 | 30,07 | 3,98% | 1.189.331,00 |
| 19.10.2026 | 28,20 | 29,24 | 27,61 | 28,92 | 3,62% | 1.268.891,00 |
| 16.10.2026 | 28,30 | 28,40 | 27,50 | 27,91 | -2,31% | 1.294.155,00 |
| 15.10.2026 | 27,28 | 28,83 | 27,13 | 28,57 | 6,84% | 1.525.138,00 |
| 14.10.2026 | 26,85 | 27,42 | 26,38 | 26,74 | -0,19% | 1.528.064,00 |
| 13.10.2026 | 27,62 | 27,73 | 26,55 | 26,79 | -3,39% | 2.990.315,00 |
| 12.10.2026 | 29,11 | 29,49 | 27,64 | 27,73 | -7,20% | 1.402.210,00 |
| 09.10.2026 | 29,57 | 30,51 | 29,46 | 29,88 | 0,50% | 996.317,00 |
| 08.10.2026 | 30,00 | 30,25 | 28,74 | 29,73 | -1,72% | 1.731.217,00 |
| 07.10.2026 | 29,09 | 30,61 | 28,46 | 30,25 | 2,82% | 3.284.890,00 |
| 06.10.2026 | 29,98 | 30,10 | 28,37 | 29,42 | -1,37% | 2.392.501,00 |
| 05.10.2026 | 30,58 | 30,74 | 28,79 | 29,83 | -1,94% | 2.714.934,00 |
| 02.10.2026 | 31,16 | 31,27 | 29,80 | 30,42 | -1,84% | 1.594.222,00 |
| 01.10.2026 | 32,14 | 32,44 | 30,87 | 30,99 | -3,97% | 1.009.086,00 |
| 30.09.2026 | 32,57 | 33,60 | 32,20 | 32,27 | -0,31% | 1.798.765,00 |
| 29.09.2026 | 32,50 | 32,84 | 31,90 | 32,37 | -0,40% | 1.457.176,00 |
| 28.09.2026 | 32,34 | 33,04 | 31,42 | 32,50 | -0,14% | 1.459.298,00 |
| 25.09.2026 | 33,34 | 33,44 | 32,46 | 32,55 | -2,37% | 1.231.653,00 |
| 24.09.2026 | 32,72 | 33,68 | 32,23 | 33,34 | 0,86% | 1.622.782,00 |
| 23.09.2026 | 36,27 | 36,50 | 32,63 | 33,05 | -8,85% | 2.016.468,00 |
| 22.09.2026 | 34,67 | 36,50 | 34,30 | 36,26 | 5,81% | 1.976.489,00 |
| 21.09.2026 | 34,50 | 34,98 | 33,65 | 34,27 | 0,76% | 1.204.655,00 |
| 18.09.2026 | 34,56 | 34,56 | 33,08 | 34,01 | -0,72% | 4.190.178,00 |
| 17.09.2026 | 32,50 | 36,23 | 32,50 | 34,26 | 7,77% | 3.880.958,00 |
| 16.09.2026 | 33,22 | 34,00 | 31,19 | 31,79 | -5,63% | 3.909.064,00 |
| 15.09.2026 | 37,14 | 37,14 | 32,73 | 33,68 | -1,06% | 10.478.655,00 |
| 14.09.2026 | 35,11 | 35,54 | 33,22 | 34,04 | -2,83% | 1.688.859,00 |
| 11.09.2026 | 33,91 | 35,29 | 33,75 | 35,03 | 4,38% | 3.485.704,00 |
| 10.09.2026 | 33,49 | 34,29 | 32,88 | 33,56 | -0,65% | 2.026.950,00 |
| 09.09.2026 | 34,84 | 35,48 | 33,75 | 33,78 | -4,25% | 938.083,00 |
| 08.09.2026 | 35,80 | 35,80 | 34,89 | 35,28 | -1,70% | 1.441.630,00 |
| 04.09.2026 | 34,69 | 36,41 | 34,69 | 35,89 | 2,53% | 1.184.658,00 |
| 03.09.2026 | 35,53 | 35,74 | 34,53 | 35,01 | -1,86% | 929.021,00 |
| 02.09.2026 | 34,42 | 35,73 | 33,81 | 35,67 | 4,05% | 1.524.020,00 |
| 01.09.2026 | 33,73 | 34,40 | 33,65 | 34,28 | 0,59% | 2.996.804,00 |
| 31.08.2026 | 33,64 | 34,38 | 33,18 | 34,08 | -0,29% | 1.493.643,00 |
| 28.08.2026 | 34,40 | 34,47 | 33,34 | 34,18 | -1,20% | 1.256.410,00 |
| 27.08.2026 | 36,70 | 36,70 | 34,10 | 34,60 | -6,07% | 2.706.120,00 |
| 26.08.2026 | 35,10 | 36,96 | 34,64 | 36,83 | 4,33% | 2.378.136,00 |
| 25.08.2026 | 34,13 | 35,57 | 34,00 | 35,30 | 4,70% | 2.487.929,00 |
| 24.08.2026 | 32,25 | 35,09 | 32,02 | 33,72 | 4,43% | 2.327.811,00 |
| 21.08.2026 | 31,42 | 32,97 | 31,03 | 32,29 | 3,28% | 1.287.052,00 |
| 20.08.2026 | 32,30 | 32,30 | 30,72 | 31,26 | -3,26% | 1.495.804,00 |
| 19.08.2026 | 32,88 | 33,48 | 31,70 | 32,32 | 0,08% | 1.246.643,00 |
| 18.08.2026 | 31,31 | 32,35 | 31,31 | 32,29 | 2,09% | 1.033.427,00 |
| 17.08.2026 | 31,30 | 32,72 | 31,10 | 31,63 | 0,00% | 2.370.112,00 |
| 14.08.2026 | 31,29 | 32,31 | 29,73 | 31,63 | 9,48% | 5.871.511,00 |
| 13.08.2026 | 29,99 | 30,11 | 28,86 | 28,89 | -3,67% | 1.126.720,00 |
| 12.08.2026 | 30,74 | 31,18 | 29,71 | 29,99 | -1,09% | 1.473.177,00 |
| 11.08.2026 | 31,97 | 32,02 | 30,03 | 30,32 | -3,96% | 1.914.301,00 |
| 10.08.2026 | 32,62 | 32,96 | 31,35 | 31,57 | -3,95% | 1.036.139,00 |
| 07.08.2026 | 32,81 | 33,09 | 32,09 | 32,87 | 2,65% | 1.393.406,00 |
| 06.08.2026 | 30,90 | 32,46 | 30,62 | 32,02 | 5,50% | 1.943.225,00 |
| 05.08.2026 | 30,35 | 31,08 | 29,54 | 30,35 | 1,34% | 3.212.689,00 |
| 04.08.2026 | 32,60 | 32,60 | 29,67 | 29,95 | -7,02% | 4.937.363,00 |
| 03.08.2026 | 31,82 | 32,67 | 30,86 | 32,21 | 0,30% | 1.507.163,00 |
| 31.07.2026 | 32,75 | 32,81 | 31,54 | 32,12 | -2,77% | 1.442.986,00 |
| 30.07.2026 | 32,70 | 33,40 | 32,29 | 33,03 | 1,57% | 2.056.521,00 |
| 29.07.2026 | 32,99 | 33,52 | 32,04 | 32,52 | -2,40% | 1.468.889,00 |
| 28.07.2026 | 35,00 | 35,17 | 32,76 | 33,32 | -5,26% | 2.497.846,00 |
| 27.07.2026 | 35,94 | 36,22 | 35,16 | 35,17 | -0,71% | 1.109.583,00 |
| 24.07.2026 | 36,69 | 36,87 | 35,41 | 35,42 | -2,56% | 780.927,00 |
| 23.07.2026 | 35,16 | 36,68 | 34,88 | 36,35 | 0,80% | 2.705.085,00 |
| 22.07.2026 | 36,85 | 37,44 | 36,04 | 36,06 | -2,99% | 1.124.005,00 |
| 21.07.2026 | 36,73 | 37,52 | 36,12 | 37,17 | 0,49% | 1.128.420,00 |
| 20.07.2026 | 38,61 | 39,04 | 36,72 | 36,99 | -3,82% | 1.014.236,00 |
| 17.07.2026 | 37,94 | 40,13 | 37,52 | 38,46 | -1,74% | 1.389.540,00 |
| 16.07.2026 | 42,26 | 42,60 | 39,09 | 39,14 | -7,91% | 1.608.217,00 |
| 15.07.2026 | 42,88 | 43,18 | 41,72 | 42,50 | -1,48% | 1.672.992,00 |
| 14.07.2026 | 41,69 | 43,19 | 41,25 | 43,14 | 3,95% | 1.921.667,00 |
| 13.07.2026 | 41,26 | 41,86 | 39,82 | 41,50 | -1,19% | 2.233.457,00 |
| 10.07.2026 | 42,15 | 42,15 | 38,86 | 42,00 | -1,06% | 2.848.909,00 |
| 09.07.2026 | 41,27 | 43,15 | 41,00 | 42,45 | 0,05% | 2.338.033,00 |
| 08.07.2026 | 42,95 | 43,69 | 40,62 | 42,43 | -1,21% | 3.393.979,00 |
| 07.07.2026 | 40,46 | 44,60 | 40,00 | 42,95 | 7,23% | 5.054.687,00 |
| 06.07.2026 | 42,01 | 43,22 | 40,06 | 40,06 | -2,78% | 2.813.439,00 |
| 02.07.2026 | 42,80 | 42,80 | 36,76 | 41,20 | -3,42% | 5.143.973,00 |
| 01.07.2026 | 42,78 | 43,12 | 42,29 | 42,66 | -0,58% | 1.070.141,00 |
| 30.06.2026 | 43,79 | 44,87 | 42,89 | 42,91 | -0,51% | 2.294.034,00 |
| 29.06.2026 | 43,41 | 44,03 | 41,41 | 43,13 | 1,58% | 3.044.051,00 |
| 26.06.2026 | 41,28 | 43,35 | 41,05 | 42,46 | 4,84% | 3.846.005,00 |
| 25.06.2026 | 39,79 | 41,70 | 39,46 | 40,50 | 2,51% | 2.664.638,00 |
| 24.06.2026 | 38,44 | 40,13 | 38,18 | 39,51 | 3,43% | 2.473.227,00 |