2,310$
-2,53%
Echtzeit-Aktienkurs Veru Inc.
Bid:
Ask:
Aktienkurse zur Veru Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,34 | 2,40 | 2,30 | 2,31 | -2,53% | 97.704,00 |
| 07.01.2026 | 2,30 | 2,40 | 2,30 | 2,37 | 1,28% | 71.689,00 |
| 06.01.2026 | 2,30 | 2,37 | 2,20 | 2,34 | 1,52% | 106.106,00 |
| 05.01.2026 | 2,29 | 2,38 | 2,26 | 2,31 | 1,54% | 91.707,00 |
| 02.01.2026 | 2,16 | 2,30 | 2,14 | 2,27 | 6,07% | 102.705,00 |
| 31.12.2025 | 2,15 | 2,19 | 2,10 | 2,14 | -1,38% | 237.588,00 |
| 30.12.2025 | 2,21 | 2,25 | 2,11 | 2,17 | -1,81% | 259.727,00 |
| 29.12.2025 | 2,35 | 2,42 | 2,15 | 2,21 | -7,92% | 221.305,00 |
| 26.12.2025 | 2,32 | 2,41 | 2,25 | 2,40 | 2,56% | 176.669,00 |
| 24.12.2025 | 2,30 | 2,35 | 2,25 | 2,34 | 0,86% | 97.838,00 |
| 23.12.2025 | 2,25 | 2,38 | 2,23 | 2,32 | 1,31% | 149.983,00 |
| 22.12.2025 | 2,33 | 2,49 | 2,24 | 2,29 | -0,87% | 291.719,00 |
| 19.12.2025 | 2,30 | 2,35 | 2,22 | 2,31 | 1,32% | 264.707,00 |
| 18.12.2025 | 2,39 | 2,41 | 2,20 | 2,28 | 2,70% | 890.895,00 |
| 17.12.2025 | 2,45 | 2,60 | 2,17 | 2,22 | -9,02% | 406.557,00 |
| 16.12.2025 | 2,40 | 2,45 | 2,34 | 2,44 | 0,83% | 135.784,00 |
| 15.12.2025 | 2,46 | 2,56 | 2,38 | 2,42 | 0,00% | 70.437,00 |
| 12.12.2025 | 2,54 | 2,63 | 2,42 | 2,42 | -5,47% | 97.158,00 |
| 11.12.2025 | 2,54 | 2,56 | 2,47 | 2,56 | -0,39% | 77.141,00 |
| 10.12.2025 | 2,63 | 2,64 | 2,51 | 2,57 | -2,28% | 45.099,00 |
| 09.12.2025 | 2,67 | 2,70 | 2,55 | 2,63 | -0,64% | 117.334,00 |
| 08.12.2025 | 2,46 | 2,67 | 2,46 | 2,65 | 6,31% | 159.255,00 |
| 05.12.2025 | 2,45 | 2,54 | 2,40 | 2,49 | 2,89% | 91.455,00 |
| 04.12.2025 | 2,46 | 2,50 | 2,38 | 2,42 | 0,00% | 82.971,00 |
| 03.12.2025 | 2,36 | 2,50 | 2,33 | 2,42 | 2,54% | 133.613,00 |
| 02.12.2025 | 2,41 | 2,51 | 2,36 | 2,36 | -1,67% | 84.377,00 |
| 01.12.2025 | 2,45 | 2,50 | 2,40 | 2,40 | -3,23% | 53.499,00 |
| 28.11.2025 | 2,45 | 2,52 | 2,40 | 2,48 | 1,64% | 51.473,00 |
| 26.11.2025 | 2,35 | 2,53 | 2,35 | 2,44 | 2,09% | 83.661,00 |
| 25.11.2025 | 2,31 | 2,44 | 2,23 | 2,39 | 2,14% | 110.623,00 |
| 24.11.2025 | 2,21 | 2,39 | 2,21 | 2,34 | 6,36% | 151.519,00 |
| 20.11.2025 | 2,49 | 2,49 | 2,11 | 2,20 | -6,90% | 272.065,00 |
| 19.11.2025 | 2,52 | 2,57 | 2,34 | 2,36 | -6,60% | 183.775,00 |
| 18.11.2025 | 2,47 | 2,55 | 2,45 | 2,53 | -0,39% | 50.835,00 |
| 17.11.2025 | 2,54 | 2,61 | 2,45 | 2,54 | 1,20% | 102.326,00 |
| 13.11.2025 | 2,78 | 2,86 | 2,51 | 2,51 | -8,06% | 243.354,00 |
| 12.11.2025 | 2,62 | 2,80 | 2,61 | 2,73 | 3,80% | 157.630,00 |
| 11.11.2025 | 2,57 | 2,67 | 2,50 | 2,63 | 0,77% | 66.493,00 |
| 10.11.2025 | 2,58 | 2,70 | 2,56 | 2,61 | 1,95% | 103.469,00 |
| 07.11.2025 | 2,44 | 2,60 | 2,42 | 2,56 | 2,81% | 137.031,00 |
| 06.11.2025 | 2,56 | 2,60 | 2,47 | 2,49 | -1,58% | 116.453,00 |
| 05.11.2025 | 2,56 | 2,71 | 2,47 | 2,53 | -1,17% | 183.102,00 |
| 04.11.2025 | 2,60 | 2,67 | 2,46 | 2,56 | -1,54% | 229.095,00 |
| 03.11.2025 | 2,95 | 2,99 | 2,53 | 2,60 | -11,86% | 488.042,00 |
| 31.10.2025 | 2,93 | 2,99 | 2,85 | 2,95 | -1,99% | 174.280,00 |
| 30.10.2025 | 2,85 | 3,13 | 2,76 | 3,01 | -14,00% | 765.384,00 |
| 29.10.2025 | 3,67 | 3,75 | 3,50 | 3,50 | -4,11% | 141.833,00 |
| 28.10.2025 | 3,81 | 3,81 | 3,61 | 3,65 | -3,95% | 73.655,00 |
| 27.10.2025 | 3,83 | 3,99 | 3,76 | 3,80 | 0,00% | 78.081,00 |
| 24.10.2025 | 3,78 | 3,98 | 3,77 | 3,80 | 2,15% | 110.117,00 |
| 23.10.2025 | 4,12 | 4,33 | 3,69 | 3,72 | -9,71% | 292.034,00 |
| 22.10.2025 | 4,23 | 4,27 | 4,11 | 4,12 | -4,19% | 90.460,00 |
| 21.10.2025 | 4,41 | 4,44 | 4,20 | 4,30 | -2,93% | 57.256,00 |
| 20.10.2025 | 4,12 | 4,46 | 4,06 | 4,43 | 7,79% | 135.964,00 |
| 17.10.2025 | 4,15 | 4,30 | 4,01 | 4,11 | -1,44% | 122.970,00 |
| 16.10.2025 | 4,38 | 4,54 | 4,15 | 4,17 | -4,79% | 154.620,00 |
| 15.10.2025 | 4,20 | 4,47 | 4,10 | 4,38 | 6,57% | 203.283,00 |
| 14.10.2025 | 4,13 | 4,20 | 3,93 | 4,11 | -0,72% | 74.039,00 |
| 13.10.2025 | 4,44 | 4,44 | 4,03 | 4,14 | 5,75% | 184.851,00 |
| 10.10.2025 | 4,26 | 4,30 | 3,90 | 3,92 | -8,53% | 203.649,00 |
| 09.10.2025 | 4,46 | 4,51 | 4,19 | 4,28 | -2,95% | 177.315,00 |
| 08.10.2025 | 4,44 | 4,59 | 4,33 | 4,41 | 1,38% | 219.247,00 |
| 07.10.2025 | 4,01 | 4,35 | 4,01 | 4,35 | 8,48% | 211.838,00 |
| 06.10.2025 | 3,84 | 4,04 | 3,81 | 4,01 | 3,89% | 135.906,00 |
| 02.10.2025 | 3,89 | 3,99 | 3,78 | 3,86 | -0,77% | 78.584,00 |
| 01.10.2025 | 3,99 | 3,99 | 3,77 | 3,89 | 3,18% | 131.699,00 |
| 30.09.2025 | 3,72 | 3,81 | 3,70 | 3,77 | 1,89% | 61.435,00 |
| 29.09.2025 | 3,90 | 3,97 | 3,66 | 3,70 | -0,80% | 127.867,00 |
| 26.09.2025 | 3,60 | 3,87 | 3,52 | 3,73 | 3,90% | 210.677,00 |
| 25.09.2025 | 3,38 | 3,67 | 3,27 | 3,59 | 4,06% | 339.925,00 |
| 24.09.2025 | 3,40 | 3,45 | 3,25 | 3,45 | 2,37% | 211.095,00 |
| 23.09.2025 | 3,52 | 3,55 | 3,33 | 3,37 | -5,60% | 434.936,00 |
| 22.09.2025 | 3,47 | 3,60 | 3,37 | 3,57 | 3,48% | 89.417,00 |
| 19.09.2025 | 3,59 | 3,67 | 3,44 | 3,45 | -3,36% | 87.456,00 |
| 18.09.2025 | 3,50 | 3,60 | 3,43 | 3,57 | 4,39% | 102.283,00 |
| 17.09.2025 | 3,66 | 3,66 | 3,41 | 3,42 | -7,07% | 109.132,00 |
| 16.09.2025 | 3,55 | 3,68 | 3,55 | 3,68 | 3,95% | 65.485,00 |
| 15.09.2025 | 3,44 | 3,60 | 3,44 | 3,54 | 2,61% | 105.080,00 |
| 12.09.2025 | 3,63 | 3,64 | 3,40 | 3,45 | -3,09% | 140.526,00 |
| 11.09.2025 | 3,84 | 3,89 | 3,54 | 3,56 | -7,77% | 166.380,00 |
| 10.09.2025 | 3,45 | 3,94 | 3,41 | 3,86 | 11,24% | 333.215,00 |
| 09.09.2025 | 3,33 | 3,50 | 3,32 | 3,47 | 2,97% | 80.080,00 |
| 08.09.2025 | 3,40 | 3,43 | 3,31 | 3,37 | 0,00% | 35.998,00 |
| 05.09.2025 | 3,31 | 3,44 | 3,26 | 3,37 | 2,12% | 52.019,00 |
| 04.09.2025 | 3,41 | 3,47 | 3,24 | 3,30 | -0,30% | 75.739,00 |
| 03.09.2025 | 3,30 | 3,47 | 3,29 | 3,31 | 0,91% | 74.994,00 |
| 02.09.2025 | 3,22 | 3,35 | 3,22 | 3,28 | 0,92% | 103.712,00 |
| 29.08.2025 | 3,37 | 3,44 | 3,24 | 3,25 | -3,56% | 108.897,00 |
| 28.08.2025 | 3,30 | 3,53 | 3,30 | 3,37 | 2,43% | 147.022,00 |
| 27.08.2025 | 3,40 | 3,45 | 3,26 | 3,29 | -5,19% | 136.048,00 |
| 26.08.2025 | 3,48 | 3,60 | 3,40 | 3,47 | -0,57% | 130.827,00 |
| 25.08.2025 | 3,59 | 3,64 | 3,49 | 3,49 | -3,06% | 79.002,00 |
| 22.08.2025 | 3,57 | 3,69 | 3,45 | 3,60 | 1,41% | 136.177,00 |
| 21.08.2025 | 3,50 | 3,69 | 3,47 | 3,55 | 0,57% | 130.822,00 |
| 20.08.2025 | 3,22 | 3,64 | 3,20 | 3,53 | 8,95% | 253.015,00 |
| 19.08.2025 | 3,50 | 3,50 | 3,20 | 3,24 | -7,69% | 204.486,00 |
| 18.08.2025 | 3,59 | 3,87 | 3,48 | 3,51 | -2,23% | 161.627,00 |
| 15.08.2025 | 3,70 | 3,98 | 3,56 | 3,59 | -3,23% | 215.858,00 |
| 14.08.2025 | 3,34 | 3,74 | 3,27 | 3,71 | 8,80% | 174.038,00 |
| 13.08.2025 | 3,14 | 3,74 | 3,14 | 3,41 | 7,57% | 344.271,00 |