11,280$
0,45%
Echtzeit-Aktienkurs Verve Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Verve Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,21 | 11,33 | 11,16 | 11,28 | 0,45% | 4.120.279,00 |
| 30.06.2025 | 11,27 | 11,33 | 11,17 | 11,23 | -0,62% | 3.216.796,00 |
| 27.06.2025 | 11,23 | 11,32 | 11,23 | 11,30 | 0,40% | 3.986.772,00 |
| 26.06.2025 | 11,19 | 11,27 | 11,17 | 11,26 | 0,40% | 4.093.339,00 |
| 25.06.2025 | 11,13 | 11,21 | 11,13 | 11,21 | 0,36% | 3.343.326,00 |
| 24.06.2025 | 11,15 | 11,19 | 11,09 | 11,17 | 0,54% | 2.983.739,00 |
| 23.06.2025 | 11,05 | 11,19 | 11,04 | 11,11 | 0,27% | 5.513.959,00 |
| 20.06.2025 | 11,08 | 11,17 | 11,05 | 11,08 | -0,36% | 7.585.300,00 |
| 18.06.2025 | 11,18 | 11,26 | 11,10 | 11,12 | -2,28% | 13.065.237,00 |
| 17.06.2025 | 11,04 | 11,41 | 10,85 | 11,38 | 81,50% | 82.527.156,00 |
| 16.06.2025 | 6,25 | 6,41 | 5,94 | 6,27 | 1,79% | 2.204.879,00 |
| 13.06.2025 | 5,99 | 6,26 | 5,88 | 6,16 | -2,53% | 1.710.973,00 |
| 12.06.2025 | 6,29 | 6,39 | 6,10 | 6,32 | -1,10% | 1.266.173,00 |
| 11.06.2025 | 6,47 | 6,67 | 6,36 | 6,39 | 0,08% | 1.970.213,00 |
| 10.06.2025 | 6,20 | 6,54 | 6,01 | 6,39 | 4,67% | 2.486.251,00 |
| 09.06.2025 | 6,45 | 6,48 | 5,78 | 6,10 | -1,53% | 2.765.570,00 |
| 06.06.2025 | 5,85 | 6,58 | 5,77 | 6,20 | 8,21% | 4.668.385,00 |
| 05.06.2025 | 5,30 | 6,18 | 5,18 | 5,73 | 8,22% | 6.953.996,00 |
| 04.06.2025 | 4,87 | 5,43 | 4,85 | 5,29 | 9,30% | 3.464.837,00 |
| 03.06.2025 | 4,80 | 5,01 | 4,62 | 4,84 | 0,94% | 1.958.051,00 |
| 02.06.2025 | 4,54 | 5,10 | 4,50 | 4,80 | 7,51% | 3.498.519,00 |
| 30.05.2025 | 4,57 | 4,61 | 4,33 | 4,46 | -3,04% | 2.567.885,00 |
| 29.05.2025 | 4,22 | 4,63 | 3,89 | 4,60 | 8,49% | 5.239.118,00 |
| 28.05.2025 | 4,31 | 4,44 | 4,20 | 4,24 | -1,17% | 2.730.739,00 |
| 27.05.2025 | 4,50 | 4,56 | 4,25 | 4,29 | -1,61% | 2.826.176,00 |
| 23.05.2025 | 4,30 | 4,40 | 4,24 | 4,36 | -0,46% | 1.384.680,00 |
| 22.05.2025 | 4,25 | 4,48 | 4,20 | 4,38 | 3,55% | 2.333.202,00 |
| 21.05.2025 | 4,46 | 4,52 | 4,17 | 4,23 | -8,24% | 2.797.258,00 |
| 20.05.2025 | 4,37 | 4,67 | 4,32 | 4,61 | 5,49% | 1.706.355,00 |
| 19.05.2025 | 4,55 | 4,75 | 4,25 | 4,37 | -5,62% | 2.345.689,00 |
| 16.05.2025 | 4,37 | 4,71 | 4,25 | 4,63 | 7,18% | 2.962.028,00 |
| 15.05.2025 | 4,25 | 4,33 | 3,95 | 4,32 | 0,23% | 2.498.279,00 |
| 14.05.2025 | 4,55 | 5,08 | 4,15 | 4,31 | 3,61% | 5.304.274,00 |
| 13.05.2025 | 4,32 | 4,39 | 4,04 | 4,16 | -4,37% | 2.576.051,00 |
| 12.05.2025 | 4,35 | 4,41 | 4,06 | 4,35 | 2,84% | 3.251.184,00 |
| 09.05.2025 | 4,51 | 4,59 | 4,17 | 4,23 | -5,58% | 2.105.485,00 |
| 08.05.2025 | 4,17 | 4,57 | 4,05 | 4,48 | 6,16% | 3.226.062,00 |
| 07.05.2025 | 4,40 | 4,49 | 4,15 | 4,22 | -3,21% | 2.429.932,00 |
| 06.05.2025 | 5,03 | 5,04 | 4,28 | 4,36 | -15,50% | 4.595.025,00 |
| 05.05.2025 | 5,20 | 5,26 | 4,99 | 5,16 | -0,58% | 1.806.952,00 |
| 02.05.2025 | 5,58 | 5,68 | 5,16 | 5,19 | -5,64% | 2.866.207,00 |
| 01.05.2025 | 5,74 | 5,75 | 5,32 | 5,50 | -2,57% | 2.184.310,00 |
| 30.04.2025 | 5,33 | 5,75 | 5,30 | 5,65 | 3,39% | 2.057.530,00 |
| 29.04.2025 | 5,69 | 5,73 | 5,40 | 5,46 | -4,71% | 2.132.190,00 |
| 28.04.2025 | 5,75 | 6,10 | 5,65 | 5,73 | -0,52% | 2.249.883,00 |
| 25.04.2025 | 5,72 | 5,92 | 5,63 | 5,76 | -0,35% | 1.655.571,00 |
| 24.04.2025 | 5,49 | 5,94 | 5,37 | 5,78 | 6,06% | 3.052.644,00 |
| 23.04.2025 | 5,55 | 5,96 | 5,45 | 5,45 | 3,81% | 4.571.999,00 |
| 22.04.2025 | 4,81 | 5,31 | 4,78 | 5,25 | 9,83% | 4.008.773,00 |
| 21.04.2025 | 4,50 | 5,50 | 4,37 | 4,78 | 4,14% | 5.586.339,00 |
| 17.04.2025 | 4,56 | 4,84 | 4,43 | 4,59 | 1,77% | 2.594.072,00 |
| 16.04.2025 | 4,90 | 4,95 | 4,27 | 4,51 | -9,26% | 7.050.010,00 |
| 15.04.2025 | 4,91 | 5,81 | 4,88 | 4,97 | 20,63% | 24.412.978,00 |
| 14.04.2025 | 4,09 | 4,30 | 3,55 | 4,12 | 26,38% | 31.777.780,00 |
| 11.04.2025 | 3,29 | 3,31 | 3,05 | 3,26 | 6,36% | 2.376.105,00 |
| 10.04.2025 | 3,31 | 3,31 | 2,94 | 3,07 | -10,12% | 1.942.267,00 |
| 09.04.2025 | 2,89 | 3,53 | 2,87 | 3,41 | 14,81% | 3.766.264,00 |
| 08.04.2025 | 3,53 | 3,61 | 2,91 | 2,97 | -10,94% | 2.302.017,00 |
| 07.04.2025 | 3,42 | 3,63 | 3,10 | 3,34 | -7,87% | 3.244.661,00 |
| 04.04.2025 | 3,70 | 3,74 | 3,46 | 3,62 | -5,97% | 2.163.525,00 |
| 03.04.2025 | 3,79 | 3,96 | 3,68 | 3,85 | -1,53% | 2.474.693,00 |
| 02.04.2025 | 4,10 | 4,42 | 3,77 | 3,91 | -5,44% | 2.576.680,00 |
| 01.04.2025 | 4,56 | 4,56 | 4,10 | 4,14 | -8,92% | 1.988.661,00 |
| 31.03.2025 | 5,02 | 5,02 | 4,54 | 4,54 | -13,03% | 1.899.344,00 |
| 28.03.2025 | 5,23 | 5,37 | 5,15 | 5,22 | -1,14% | 585.355,00 |
| 27.03.2025 | 5,47 | 5,47 | 5,19 | 5,28 | -2,22% | 852.985,00 |
| 26.03.2025 | 5,84 | 5,88 | 5,31 | 5,40 | -7,53% | 1.175.555,00 |
| 25.03.2025 | 5,80 | 5,92 | 5,46 | 5,84 | 1,04% | 921.029,00 |
| 24.03.2025 | 5,64 | 5,99 | 5,60 | 5,78 | 4,43% | 978.304,00 |
| 21.03.2025 | 5,35 | 5,62 | 5,26 | 5,54 | -0,09% | 1.163.228,00 |
| 20.03.2025 | 5,82 | 5,92 | 5,40 | 5,54 | -5,94% | 942.095,00 |
| 19.03.2025 | 5,77 | 5,91 | 5,63 | 5,89 | 2,08% | 698.447,00 |
| 18.03.2025 | 6,21 | 6,21 | 5,77 | 5,77 | -8,63% | 849.882,00 |
| 17.03.2025 | 5,98 | 6,42 | 5,79 | 6,32 | 5,69% | 1.320.909,00 |
| 14.03.2025 | 6,25 | 6,35 | 5,90 | 5,98 | -2,85% | 675.583,00 |
| 13.03.2025 | 6,40 | 6,59 | 5,99 | 6,15 | -4,21% | 1.094.477,00 |
| 12.03.2025 | 6,27 | 6,61 | 6,24 | 6,42 | 4,22% | 1.099.960,00 |
| 11.03.2025 | 5,89 | 6,22 | 5,57 | 6,16 | 3,53% | 1.412.091,00 |
| 10.03.2025 | 6,60 | 6,73 | 5,64 | 5,95 | -11,33% | 1.861.600,00 |
| 07.03.2025 | 6,59 | 6,81 | 6,27 | 6,71 | 1,36% | 1.547.872,00 |
| 06.03.2025 | 6,36 | 6,66 | 6,00 | 6,62 | 0,91% | 1.545.542,00 |
| 05.03.2025 | 6,18 | 6,58 | 5,91 | 6,56 | 7,19% | 1.607.200,00 |
| 04.03.2025 | 5,86 | 6,17 | 5,68 | 6,12 | -0,81% | 1.497.833,00 |
| 03.03.2025 | 6,35 | 6,43 | 6,04 | 6,17 | -2,53% | 1.719.900,00 |
| 28.02.2025 | 6,27 | 6,33 | 5,99 | 6,33 | 1,77% | 1.623.264,00 |
| 27.02.2025 | 6,28 | 6,56 | 6,06 | 6,22 | -1,43% | 1.490.965,00 |
| 26.02.2025 | 6,56 | 6,63 | 6,22 | 6,31 | -2,32% | 1.318.594,00 |
| 25.02.2025 | 7,04 | 7,09 | 6,38 | 6,46 | -8,11% | 1.763.389,00 |
| 24.02.2025 | 7,36 | 7,36 | 6,79 | 7,03 | -3,43% | 1.087.624,00 |
| 21.02.2025 | 8,00 | 8,03 | 7,02 | 7,28 | -7,02% | 1.157.310,00 |
| 20.02.2025 | 8,06 | 8,06 | 7,65 | 7,83 | -2,97% | 1.036.089,00 |
| 19.02.2025 | 8,41 | 8,52 | 7,86 | 8,07 | -4,89% | 1.106.193,00 |
| 18.02.2025 | 8,64 | 9,31 | 8,32 | 8,49 | -1,11% | 1.564.633,00 |
| 14.02.2025 | 7,82 | 8,87 | 7,82 | 8,58 | 11,28% | 1.408.477,00 |
| 13.02.2025 | 8,20 | 8,22 | 7,54 | 7,71 | -4,10% | 1.076.494,00 |
| 12.02.2025 | 7,63 | 8,05 | 7,44 | 8,04 | 2,94% | 777.055,00 |
| 11.02.2025 | 7,90 | 8,00 | 7,62 | 7,81 | -2,13% | 823.952,00 |
| 10.02.2025 | 8,19 | 8,26 | 7,65 | 7,98 | -2,21% | 1.435.875,00 |
| 07.02.2025 | 8,32 | 8,52 | 8,06 | 8,16 | -2,39% | 1.073.675,00 |
| 06.02.2025 | 8,75 | 8,77 | 8,18 | 8,36 | -3,13% | 1.379.811,00 |