1,690$
1,81%
Echtzeit-Aktienkurs Vigil Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Vigil Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,77 | 1,89 | 1,65 | 1,69 | 1,81% | 776.679,00 |
| 19.12.2024 | 1,70 | 1,73 | 1,60 | 1,66 | 0,61% | 375.941,00 |
| 18.12.2024 | 1,71 | 1,79 | 1,61 | 1,65 | -4,62% | 560.056,00 |
| 17.12.2024 | 1,88 | 1,89 | 1,68 | 1,73 | -7,49% | 309.088,00 |
| 16.12.2024 | 2,02 | 2,02 | 1,85 | 1,87 | -6,03% | 270.927,00 |
| 13.12.2024 | 2,04 | 2,10 | 1,93 | 1,99 | -0,50% | 177.979,00 |
| 12.12.2024 | 2,17 | 2,21 | 1,99 | 2,00 | -8,68% | 362.317,00 |
| 11.12.2024 | 2,27 | 2,27 | 2,16 | 2,19 | -2,67% | 183.258,00 |
| 10.12.2024 | 2,31 | 2,31 | 2,23 | 2,25 | -0,88% | 158.602,00 |
| 09.12.2024 | 2,33 | 2,37 | 2,26 | 2,27 | -2,58% | 359.781,00 |
| 06.12.2024 | 2,38 | 2,45 | 2,30 | 2,33 | 0,87% | 302.105,00 |
| 05.12.2024 | 2,45 | 2,46 | 2,28 | 2,31 | 2,21% | 402.251,00 |
| 04.12.2024 | 2,35 | 2,41 | 2,22 | 2,26 | -3,00% | 410.524,00 |
| 03.12.2024 | 2,41 | 2,44 | 2,30 | 2,33 | -2,92% | 192.368,00 |
| 02.12.2024 | 2,46 | 2,54 | 2,37 | 2,40 | -2,83% | 312.120,00 |
| 29.11.2024 | 2,33 | 2,53 | 2,29 | 2,47 | 7,39% | 338.260,00 |
| 27.11.2024 | 2,23 | 2,34 | 2,13 | 2,30 | 4,55% | 412.650,00 |
| 26.11.2024 | 3,00 | 3,00 | 2,08 | 2,20 | -26,91% | 1.652.999,00 |
| 25.11.2024 | 3,19 | 3,26 | 3,00 | 3,01 | -5,64% | 89.233,00 |
| 22.11.2024 | 2,98 | 3,25 | 2,98 | 3,19 | 4,59% | 29.785,00 |
| 20.11.2024 | 3,03 | 3,10 | 2,94 | 3,05 | 0,33% | 53.119,00 |
| 19.11.2024 | 2,94 | 3,26 | 2,94 | 3,04 | 3,40% | 47.041,00 |
| 18.11.2024 | 3,21 | 3,21 | 2,89 | 2,94 | -7,84% | 106.984,00 |
| 15.11.2024 | 3,19 | 3,25 | 3,06 | 3,19 | 0,31% | 68.399,00 |
| 14.11.2024 | 3,35 | 3,35 | 3,14 | 3,18 | -4,79% | 88.167,00 |
| 13.11.2024 | 3,56 | 3,75 | 3,34 | 3,34 | -6,44% | 75.742,00 |
| 12.11.2024 | 3,65 | 3,65 | 3,54 | 3,57 | -3,51% | 133.882,00 |
| 11.11.2024 | 3,61 | 3,83 | 3,61 | 3,70 | 3,64% | 38.630,00 |
| 08.11.2024 | 3,61 | 3,68 | 3,57 | 3,57 | 0,00% | 47.858,00 |
| 07.11.2024 | 3,82 | 3,82 | 3,52 | 3,57 | -6,30% | 34.719,00 |
| 06.11.2024 | 4,06 | 4,06 | 3,78 | 3,81 | -1,30% | 42.572,00 |
| 05.11.2024 | 3,85 | 4,00 | 3,80 | 3,86 | -0,13% | 36.467,00 |
| 04.11.2024 | 3,84 | 4,00 | 3,83 | 3,87 | -0,13% | 27.932,00 |
| 01.11.2024 | 3,80 | 3,97 | 3,70 | 3,87 | 2,65% | 51.845,00 |
| 31.10.2024 | 3,87 | 3,87 | 3,73 | 3,77 | -2,51% | 15.185,00 |
| 30.10.2024 | 3,79 | 3,90 | 3,79 | 3,87 | 1,23% | 18.205,00 |
| 29.10.2024 | 3,89 | 3,89 | 3,79 | 3,82 | -2,05% | 15.257,00 |
| 28.10.2024 | 3,58 | 3,95 | 3,58 | 3,90 | 8,94% | 64.691,00 |
| 25.10.2024 | 3,58 | 3,72 | 3,49 | 3,58 | 0,00% | 39.019,00 |
| 24.10.2024 | 3,81 | 3,81 | 3,56 | 3,58 | -5,54% | 46.671,00 |
| 23.10.2024 | 3,64 | 3,94 | 3,64 | 3,79 | 2,71% | 54.491,00 |
| 22.10.2024 | 3,85 | 3,87 | 3,63 | 3,69 | -3,91% | 109.003,00 |
| 21.10.2024 | 3,94 | 3,99 | 3,82 | 3,84 | -3,03% | 65.038,00 |
| 18.10.2024 | 3,98 | 4,02 | 3,90 | 3,96 | -0,75% | 48.927,00 |
| 17.10.2024 | 3,84 | 4,12 | 3,80 | 3,99 | 3,37% | 94.876,00 |
| 16.10.2024 | 3,62 | 4,06 | 3,58 | 3,86 | 7,52% | 921.522,00 |
| 15.10.2024 | 3,44 | 3,66 | 3,38 | 3,59 | 0,00% | 65.835,00 |
| 14.10.2024 | 3,48 | 3,63 | 3,46 | 3,59 | 2,28% | 87.194,00 |
| 11.10.2024 | 3,38 | 3,54 | 3,32 | 3,51 | 2,93% | 86.055,00 |
| 10.10.2024 | 3,36 | 3,45 | 3,30 | 3,41 | 0,00% | 51.183,00 |
| 09.10.2024 | 3,45 | 3,50 | 3,36 | 3,41 | -0,87% | 49.596,00 |
| 08.10.2024 | 3,47 | 3,56 | 3,37 | 3,44 | 1,47% | 87.199,00 |
| 07.10.2024 | 3,40 | 3,60 | 3,32 | 3,39 | -1,45% | 93.585,00 |
| 04.10.2024 | 3,43 | 3,51 | 3,41 | 3,44 | 1,18% | 94.667,00 |
| 03.10.2024 | 3,37 | 3,43 | 3,36 | 3,40 | 0,00% | 30.802,00 |
| 02.10.2024 | 3,34 | 3,48 | 3,28 | 3,40 | 1,49% | 260.579,00 |
| 01.10.2024 | 3,36 | 3,46 | 3,25 | 3,35 | -0,59% | 64.799,00 |
| 30.09.2024 | 3,32 | 3,43 | 3,20 | 3,37 | 1,81% | 84.301,00 |
| 27.09.2024 | 3,30 | 3,34 | 3,28 | 3,31 | 1,85% | 57.489,00 |
| 26.09.2024 | 3,23 | 3,34 | 3,23 | 3,25 | 0,93% | 55.762,00 |
| 25.09.2024 | 3,20 | 3,27 | 3,12 | 3,22 | 1,42% | 124.883,00 |
| 24.09.2024 | 3,15 | 3,22 | 3,11 | 3,18 | 2,09% | 44.168,00 |
| 23.09.2024 | 3,31 | 3,32 | 3,10 | 3,11 | -4,01% | 61.234,00 |
| 20.09.2024 | 3,45 | 3,54 | 3,21 | 3,24 | -5,68% | 172.209,00 |
| 19.09.2024 | 3,58 | 3,64 | 3,43 | 3,44 | -1,01% | 105.466,00 |
| 18.09.2024 | 3,49 | 3,64 | 3,46 | 3,47 | -0,86% | 60.121,00 |
| 17.09.2024 | 3,71 | 3,83 | 3,47 | 3,50 | -1,96% | 215.304,00 |
| 16.09.2024 | 3,73 | 3,80 | 3,52 | 3,57 | -2,72% | 53.939,00 |
| 13.09.2024 | 3,74 | 3,80 | 3,67 | 3,67 | -0,27% | 43.272,00 |
| 12.09.2024 | 3,83 | 3,85 | 3,66 | 3,68 | -2,39% | 45.384,00 |
| 11.09.2024 | 3,74 | 4,03 | 3,67 | 3,77 | -0,26% | 67.776,00 |
| 10.09.2024 | 3,59 | 3,84 | 3,58 | 3,78 | 5,29% | 57.645,00 |
| 09.09.2024 | 3,41 | 3,64 | 3,39 | 3,59 | 5,28% | 84.495,00 |
| 06.09.2024 | 3,64 | 3,70 | 3,31 | 3,41 | -9,55% | 60.705,00 |
| 05.09.2024 | 3,44 | 3,78 | 3,20 | 3,77 | 10,88% | 150.561,00 |
| 04.09.2024 | 3,44 | 3,64 | 3,36 | 3,40 | -4,49% | 57.702,00 |
| 03.09.2024 | 3,48 | 3,62 | 3,33 | 3,56 | 2,30% | 101.157,00 |
| 30.08.2024 | 3,51 | 3,54 | 3,25 | 3,48 | 1,16% | 52.956,00 |
| 29.08.2024 | 3,52 | 3,59 | 3,42 | 3,44 | -1,99% | 59.427,00 |
| 28.08.2024 | 3,40 | 3,73 | 3,36 | 3,51 | 1,45% | 89.893,00 |
| 27.08.2024 | 3,46 | 3,51 | 3,23 | 3,46 | -1,42% | 83.836,00 |
| 26.08.2024 | 3,58 | 3,60 | 3,45 | 3,51 | 0,00% | 43.159,00 |
| 23.08.2024 | 3,46 | 3,58 | 3,35 | 3,51 | 2,33% | 80.047,00 |
| 22.08.2024 | 3,63 | 3,71 | 3,41 | 3,43 | -5,77% | 69.808,00 |
| 21.08.2024 | 3,60 | 3,77 | 3,58 | 3,64 | 2,25% | 85.733,00 |
| 20.08.2024 | 3,50 | 3,80 | 3,48 | 3,56 | 1,71% | 127.813,00 |
| 19.08.2024 | 3,47 | 3,63 | 3,33 | 3,50 | 0,29% | 159.208,00 |
| 16.08.2024 | 3,40 | 3,52 | 3,13 | 3,49 | -0,29% | 387.071,00 |
| 15.08.2024 | 2,99 | 3,50 | 2,96 | 3,50 | 19,86% | 264.859,00 |
| 14.08.2024 | 2,97 | 3,00 | 2,88 | 2,92 | -1,35% | 96.558,00 |
| 13.08.2024 | 3,06 | 3,17 | 2,91 | 2,96 | -3,58% | 117.855,00 |
| 12.08.2024 | 2,97 | 3,16 | 2,96 | 3,07 | 3,02% | 68.251,00 |
| 09.08.2024 | 3,26 | 3,34 | 2,88 | 2,98 | -8,59% | 216.281,00 |
| 08.08.2024 | 3,30 | 3,45 | 3,14 | 3,26 | 0,62% | 90.833,00 |
| 07.08.2024 | 3,77 | 3,79 | 3,14 | 3,24 | -12,43% | 168.092,00 |
| 06.08.2024 | 3,76 | 3,93 | 3,66 | 3,70 | -1,33% | 83.780,00 |
| 05.08.2024 | 3,68 | 3,83 | 3,51 | 3,75 | -5,54% | 149.354,00 |
| 02.08.2024 | 3,85 | 4,10 | 3,84 | 3,97 | -1,00% | 132.589,00 |
| 01.08.2024 | 4,19 | 4,22 | 4,00 | 4,01 | -4,30% | 270.701,00 |
| 31.07.2024 | 4,37 | 4,38 | 4,03 | 4,19 | -4,56% | 289.649,00 |