2,570$
1,58%
Echtzeit-Aktienkurs Veru Inc
Bid:
Ask:
Aktienkurse zur Veru Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,53 | 2,58 | 2,50 | 2,57 | 1,58% | 33.089,00 |
| 28.09.2026 | 2,52 | 2,57 | 2,51 | 2,53 | -0,39% | 101.292,00 |
| 25.09.2026 | 2,55 | 2,57 | 2,50 | 2,54 | 0,99% | 115.599,00 |
| 24.09.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 2,24% | 87.379,00 |
| 23.09.2026 | 2,49 | 2,51 | 2,43 | 2,46 | -1,60% | 93.974,00 |
| 22.09.2026 | 2,46 | 2,52 | 2,42 | 2,50 | 2,46% | 109.248,00 |
| 21.09.2026 | 2,44 | 2,49 | 2,43 | 2,44 | 0,83% | 158.078,00 |
| 18.09.2026 | 2,39 | 2,44 | 2,36 | 2,42 | 1,04% | 102.836,00 |
| 17.09.2026 | 2,35 | 2,40 | 2,35 | 2,40 | 2,79% | 83.897,00 |
| 16.09.2026 | 2,34 | 2,37 | 2,31 | 2,33 | -0,64% | 130.207,00 |
| 15.09.2026 | 2,36 | 2,36 | 2,29 | 2,35 | 0,00% | 125.002,00 |
| 14.09.2026 | 2,41 | 2,44 | 2,35 | 2,35 | -4,29% | 204.209,00 |
| 11.09.2026 | 2,52 | 2,53 | 2,43 | 2,45 | -1,61% | 235.426,00 |
| 10.09.2026 | 2,52 | 2,53 | 2,46 | 2,49 | 0,20% | 178.369,00 |
| 09.09.2026 | 2,59 | 2,59 | 2,48 | 2,49 | -3,31% | 264.775,00 |
| 08.09.2026 | 2,81 | 2,85 | 2,55 | 2,57 | -2,65% | 1.329.848,00 |
| 04.09.2026 | 2,65 | 2,73 | 2,63 | 2,64 | -0,38% | 143.543,00 |
| 03.09.2026 | 2,75 | 2,77 | 2,65 | 2,65 | -3,64% | 75.387,00 |
| 02.09.2026 | 2,70 | 2,76 | 2,65 | 2,75 | 2,23% | 202.580,00 |
| 01.09.2026 | 2,80 | 2,82 | 2,69 | 2,69 | -3,93% | 202.791,00 |
| 31.08.2026 | 2,63 | 2,83 | 2,59 | 2,80 | 6,46% | 249.744,00 |
| 28.08.2026 | 2,71 | 2,73 | 2,61 | 2,63 | -4,36% | 91.054,00 |
| 27.08.2026 | 2,80 | 2,84 | 2,71 | 2,75 | -1,61% | 122.540,00 |
| 26.08.2026 | 2,73 | 2,82 | 2,70 | 2,80 | 3,14% | 168.846,00 |
| 25.08.2026 | 2,60 | 2,79 | 2,60 | 2,71 | 3,83% | 226.919,00 |
| 24.08.2026 | 2,64 | 2,64 | 2,50 | 2,61 | -1,14% | 101.302,00 |
| 21.08.2026 | 2,56 | 2,68 | 2,56 | 2,64 | 1,93% | 177.458,00 |
| 20.08.2026 | 2,65 | 2,68 | 2,52 | 2,59 | -2,63% | 135.392,00 |
| 19.08.2026 | 2,60 | 2,66 | 2,59 | 2,66 | 2,50% | 138.676,00 |
| 18.08.2026 | 2,61 | 2,63 | 2,54 | 2,60 | -0,95% | 109.611,00 |
| 17.08.2026 | 2,70 | 2,71 | 2,61 | 2,62 | -4,38% | 126.959,00 |
| 14.08.2026 | 2,70 | 2,76 | 2,64 | 2,74 | 1,86% | 158.320,00 |
| 13.08.2026 | 2,76 | 2,76 | 2,65 | 2,69 | -1,82% | 182.064,00 |
| 12.08.2026 | 2,78 | 2,80 | 2,71 | 2,74 | -1,79% | 199.143,00 |
| 11.08.2026 | 2,75 | 2,83 | 2,69 | 2,79 | 0,54% | 453.807,00 |
| 10.08.2026 | 2,45 | 2,89 | 2,33 | 2,78 | 19,10% | 1.597.873,00 |
| 07.08.2026 | 2,36 | 2,39 | 2,31 | 2,33 | 0,87% | 258.450,00 |
| 06.08.2026 | 2,35 | 2,42 | 2,28 | 2,31 | -0,86% | 234.571,00 |
| 05.08.2026 | 2,39 | 2,39 | 2,30 | 2,33 | -1,69% | 89.469,00 |
| 04.08.2026 | 2,30 | 2,40 | 2,27 | 2,37 | 4,87% | 255.566,00 |
| 03.08.2026 | 2,32 | 2,32 | 2,21 | 2,26 | 0,89% | 235.779,00 |
| 31.07.2026 | 2,26 | 2,27 | 2,17 | 2,24 | 0,67% | 153.193,00 |
| 30.07.2026 | 2,21 | 2,27 | 2,19 | 2,23 | 0,91% | 127.759,00 |
| 29.07.2026 | 2,24 | 2,26 | 2,16 | 2,21 | -0,68% | 196.242,00 |
| 28.07.2026 | 2,30 | 2,32 | 2,18 | 2,22 | -2,63% | 197.608,00 |
| 27.07.2026 | 2,34 | 2,40 | 2,28 | 2,28 | 1,33% | 471.598,00 |
| 24.07.2026 | 2,32 | 2,32 | 2,24 | 2,25 | -2,60% | 100.665,00 |
| 23.07.2026 | 2,25 | 2,38 | 2,23 | 2,31 | 2,21% | 284.193,00 |
| 22.07.2026 | 2,32 | 2,35 | 2,24 | 2,26 | -3,42% | 304.383,00 |
| 21.07.2026 | 2,29 | 2,41 | 2,26 | 2,34 | 1,74% | 169.667,00 |
| 20.07.2026 | 2,40 | 2,40 | 2,26 | 2,30 | -3,36% | 190.276,00 |
| 17.07.2026 | 2,34 | 2,46 | 2,31 | 2,38 | 1,06% | 89.063,00 |
| 16.07.2026 | 2,42 | 2,50 | 2,27 | 2,36 | -2,69% | 246.002,00 |
| 15.07.2026 | 2,38 | 2,45 | 2,28 | 2,42 | 4,99% | 241.786,00 |
| 14.07.2026 | 2,60 | 2,60 | 2,30 | 2,31 | -9,78% | 464.306,00 |
| 13.07.2026 | 2,74 | 2,75 | 2,50 | 2,56 | -8,09% | 390.922,00 |
| 10.07.2026 | 2,82 | 2,84 | 2,65 | 2,78 | -1,42% | 164.708,00 |
| 09.07.2026 | 2,66 | 2,83 | 2,66 | 2,82 | 5,62% | 179.099,00 |
| 08.07.2026 | 2,81 | 2,82 | 2,62 | 2,67 | -7,29% | 762.947,00 |
| 07.07.2026 | 2,83 | 2,95 | 2,76 | 2,88 | 1,41% | 285.439,00 |
| 06.07.2026 | 2,99 | 2,99 | 2,70 | 2,84 | -7,19% | 379.362,00 |
| 02.07.2026 | 3,21 | 3,21 | 3,00 | 3,06 | -2,55% | 262.276,00 |
| 01.07.2026 | 3,13 | 3,35 | 3,08 | 3,14 | 0,00% | 336.557,00 |
| 30.06.2026 | 3,12 | 3,28 | 3,09 | 3,14 | 0,64% | 282.170,00 |
| 29.06.2026 | 3,01 | 3,29 | 2,99 | 3,12 | 4,00% | 432.223,00 |
| 26.06.2026 | 2,93 | 3,04 | 2,91 | 3,00 | 1,87% | 245.011,00 |
| 25.06.2026 | 2,95 | 2,98 | 2,87 | 2,95 | -1,17% | 214.031,00 |
| 24.06.2026 | 3,00 | 3,08 | 2,92 | 2,98 | -2,30% | 258.428,00 |
| 23.06.2026 | 2,91 | 3,07 | 2,91 | 3,05 | 2,35% | 341.405,00 |
| 22.06.2026 | 2,95 | 3,09 | 2,91 | 2,98 | 1,02% | 248.800,00 |
| 18.06.2026 | 3,03 | 3,08 | 2,82 | 2,95 | -1,83% | 573.734,00 |
| 17.06.2026 | 3,09 | 3,13 | 2,97 | 3,01 | -3,99% | 279.054,00 |
| 16.06.2026 | 3,14 | 3,20 | 2,96 | 3,13 | -0,95% | 686.765,00 |
| 15.06.2026 | 3,02 | 3,19 | 3,02 | 3,16 | 4,81% | 495.187,00 |
| 12.06.2026 | 3,27 | 3,34 | 2,96 | 3,02 | -7,52% | 726.508,00 |
| 11.06.2026 | 2,98 | 3,30 | 2,85 | 3,26 | 10,51% | 889.685,00 |
| 10.06.2026 | 3,10 | 3,27 | 2,95 | 2,95 | -4,84% | 858.290,00 |
| 09.06.2026 | 3,04 | 3,43 | 2,98 | 3,10 | 2,75% | 2.353.788,00 |
| 08.06.2026 | 3,18 | 3,25 | 2,91 | 3,02 | -11,13% | 2.570.939,00 |
| 05.06.2026 | 4,22 | 4,27 | 3,32 | 3,40 | -19,74% | 10.586.335,00 |
| 04.06.2026 | 2,18 | 7,33 | 2,11 | 4,23 | 88,00% | 89.785.688,00 |
| 03.06.2026 | 2,35 | 2,37 | 2,21 | 2,25 | -3,85% | 68.905,00 |
| 02.06.2026 | 2,38 | 2,39 | 2,29 | 2,34 | -1,68% | 28.687,00 |
| 01.06.2026 | 2,32 | 2,39 | 2,27 | 2,38 | 0,42% | 100.166,00 |
| 29.05.2026 | 2,32 | 2,37 | 2,27 | 2,37 | 2,16% | 68.912,00 |
| 28.05.2026 | 2,31 | 2,34 | 2,28 | 2,32 | -0,43% | 51.671,00 |
| 27.05.2026 | 2,32 | 2,39 | 2,30 | 2,33 | 1,30% | 133.025,00 |
| 26.05.2026 | 2,38 | 2,40 | 2,23 | 2,30 | -2,13% | 97.491,00 |
| 22.05.2026 | 2,21 | 2,35 | 2,20 | 2,35 | 5,86% | 89.864,00 |
| 21.05.2026 | 2,14 | 2,22 | 2,12 | 2,22 | 2,30% | 22.621,00 |
| 20.05.2026 | 2,11 | 2,21 | 2,10 | 2,17 | 3,83% | 19.219,00 |
| 19.05.2026 | 2,13 | 2,20 | 2,07 | 2,09 | -0,95% | 32.179,00 |
| 18.05.2026 | 2,15 | 2,24 | 2,06 | 2,11 | -0,47% | 86.357,00 |
| 15.05.2026 | 2,09 | 2,19 | 2,07 | 2,12 | 2,17% | 57.681,00 |
| 14.05.2026 | 2,25 | 2,28 | 2,05 | 2,08 | -8,19% | 192.785,00 |
| 13.05.2026 | 2,21 | 2,29 | 2,21 | 2,26 | -0,44% | 57.988,00 |
| 12.05.2026 | 2,22 | 2,29 | 2,21 | 2,27 | 3,18% | 55.740,00 |
| 11.05.2026 | 2,26 | 2,28 | 2,19 | 2,20 | -2,00% | 57.738,00 |
| 08.05.2026 | 2,26 | 2,32 | 2,23 | 2,25 | -0,66% | 26.457,00 |
| 07.05.2026 | 2,27 | 2,34 | 2,22 | 2,26 | 1,57% | 40.460,00 |