2,420$
0,41%
Echtzeit-Aktienkurs Vigil Neuroscience Inc
Bid:
Ask:
Aktienkurse zur Vigil Neuroscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,42 | 2,61 | 2,34 | 2,42 | 0,41% | 151.788,00 |
| 08.05.2025 | 2,36 | 2,51 | 2,28 | 2,41 | 2,55% | 164.886,00 |
| 07.05.2025 | 2,69 | 2,69 | 2,35 | 2,35 | -2,49% | 106.602,00 |
| 06.05.2025 | 2,84 | 2,89 | 2,41 | 2,41 | -16,61% | 256.146,00 |
| 05.05.2025 | 2,76 | 3,00 | 2,67 | 2,89 | 5,09% | 310.979,00 |
| 02.05.2025 | 2,44 | 2,80 | 2,40 | 2,75 | 7,42% | 414.279,00 |
| 01.05.2025 | 2,13 | 2,71 | 2,11 | 2,56 | 21,90% | 477.359,00 |
| 30.04.2025 | 1,86 | 2,24 | 1,86 | 2,10 | 9,38% | 173.218,00 |
| 29.04.2025 | 1,84 | 1,94 | 1,77 | 1,92 | 5,49% | 68.729,00 |
| 28.04.2025 | 1,78 | 1,87 | 1,77 | 1,82 | 1,68% | 43.708,00 |
| 25.04.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 0,00% | 60.262,00 |
| 24.04.2025 | 1,82 | 1,87 | 1,75 | 1,79 | -1,65% | 97.499,00 |
| 23.04.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 1,11% | 73.740,00 |
| 22.04.2025 | 1,73 | 1,85 | 1,70 | 1,80 | 7,14% | 129.142,00 |
| 21.04.2025 | 1,75 | 1,79 | 1,68 | 1,68 | -1,75% | 108.991,00 |
| 17.04.2025 | 1,50 | 1,76 | 1,50 | 1,71 | 13,25% | 76.892,00 |
| 16.04.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -2,58% | 36.900,00 |
| 15.04.2025 | 1,59 | 1,64 | 1,55 | 1,55 | -3,13% | 101.254,00 |
| 14.04.2025 | 1,54 | 1,66 | 1,51 | 1,60 | 7,38% | 186.104,00 |
| 11.04.2025 | 1,52 | 1,56 | 1,49 | 1,49 | -2,61% | 115.913,00 |
| 10.04.2025 | 1,48 | 1,61 | 1,39 | 1,53 | 1,32% | 258.088,00 |
| 09.04.2025 | 1,35 | 1,57 | 1,31 | 1,51 | 7,86% | 84.009,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,36 | 1,40 | -9,09% | 181.292,00 |
| 07.04.2025 | 1,45 | 1,62 | 1,35 | 1,54 | -0,65% | 101.356,00 |
| 04.04.2025 | 1,61 | 1,62 | 1,52 | 1,55 | -7,19% | 139.633,00 |
| 03.04.2025 | 1,71 | 1,77 | 1,67 | 1,67 | -5,65% | 151.374,00 |
| 02.04.2025 | 1,67 | 1,81 | 1,66 | 1,77 | 5,36% | 131.298,00 |
| 01.04.2025 | 1,76 | 1,78 | 1,65 | 1,68 | -5,62% | 89.646,00 |
| 31.03.2025 | 1,85 | 1,87 | 1,66 | 1,78 | -6,81% | 216.124,00 |
| 28.03.2025 | 1,83 | 1,92 | 1,80 | 1,91 | 1,06% | 162.747,00 |
| 27.03.2025 | 1,82 | 1,94 | 1,74 | 1,89 | 5,00% | 147.623,00 |
| 26.03.2025 | 1,78 | 1,86 | 1,75 | 1,80 | 2,86% | 200.559,00 |
| 25.03.2025 | 1,92 | 1,93 | 1,73 | 1,75 | -7,89% | 242.312,00 |
| 24.03.2025 | 1,90 | 1,92 | 1,87 | 1,90 | 0,53% | 69.353,00 |
| 21.03.2025 | 1,81 | 1,91 | 1,77 | 1,89 | 2,72% | 158.243,00 |
| 20.03.2025 | 1,86 | 1,96 | 1,81 | 1,84 | -4,66% | 140.043,00 |
| 19.03.2025 | 2,03 | 2,03 | 1,90 | 1,93 | -2,03% | 132.232,00 |
| 18.03.2025 | 1,96 | 2,04 | 1,89 | 1,97 | -0,51% | 283.641,00 |
| 17.03.2025 | 2,05 | 2,14 | 1,93 | 1,98 | -1,98% | 229.792,00 |
| 14.03.2025 | 2,12 | 2,18 | 2,02 | 2,02 | -4,27% | 77.740,00 |
| 13.03.2025 | 2,24 | 2,32 | 2,06 | 2,11 | -10,21% | 156.398,00 |
| 12.03.2025 | 2,35 | 2,37 | 2,26 | 2,35 | 0,43% | 130.061,00 |
| 11.03.2025 | 2,38 | 2,38 | 2,15 | 2,34 | -1,27% | 204.398,00 |
| 10.03.2025 | 2,45 | 2,55 | 2,26 | 2,37 | -5,20% | 333.820,00 |
| 07.03.2025 | 2,37 | 2,54 | 2,35 | 2,50 | 6,38% | 85.216,00 |
| 06.03.2025 | 2,33 | 2,39 | 2,30 | 2,35 | -0,84% | 92.902,00 |
| 05.03.2025 | 2,28 | 2,37 | 2,22 | 2,37 | 4,87% | 101.490,00 |
| 04.03.2025 | 2,14 | 2,28 | 2,14 | 2,26 | 3,20% | 174.385,00 |
| 03.03.2025 | 2,45 | 2,50 | 2,15 | 2,19 | -9,50% | 229.054,00 |
| 28.02.2025 | 2,41 | 2,50 | 2,34 | 2,42 | -1,83% | 119.305,00 |
| 27.02.2025 | 2,67 | 2,75 | 2,46 | 2,47 | -7,68% | 301.434,00 |
| 26.02.2025 | 2,55 | 2,71 | 2,54 | 2,67 | 5,12% | 97.639,00 |
| 25.02.2025 | 2,66 | 2,75 | 2,50 | 2,54 | -4,15% | 201.686,00 |
| 24.02.2025 | 3,07 | 3,12 | 2,65 | 2,65 | -12,54% | 373.964,00 |
| 21.02.2025 | 2,93 | 3,16 | 2,90 | 3,03 | 4,84% | 759.210,00 |
| 20.02.2025 | 2,90 | 2,94 | 2,71 | 2,89 | 1,40% | 237.671,00 |
| 19.02.2025 | 2,82 | 2,95 | 2,76 | 2,85 | 1,79% | 235.313,00 |
| 18.02.2025 | 2,79 | 2,85 | 2,76 | 2,80 | 1,45% | 247.382,00 |
| 14.02.2025 | 2,74 | 2,88 | 2,67 | 2,76 | 1,85% | 277.505,00 |
| 13.02.2025 | 2,71 | 2,72 | 2,54 | 2,71 | 0,74% | 317.422,00 |
| 12.02.2025 | 2,64 | 2,69 | 2,59 | 2,69 | 1,51% | 1.259.512,00 |
| 11.02.2025 | 2,69 | 2,70 | 2,55 | 2,65 | 0,00% | 266.340,00 |
| 10.02.2025 | 2,67 | 2,73 | 2,57 | 2,65 | 0,38% | 592.031,00 |
| 07.02.2025 | 2,73 | 2,76 | 2,53 | 2,64 | -3,30% | 253.946,00 |
| 06.02.2025 | 2,72 | 2,88 | 2,66 | 2,73 | 0,00% | 361.216,00 |
| 05.02.2025 | 2,55 | 2,84 | 2,48 | 2,73 | 8,33% | 713.917,00 |
| 04.02.2025 | 2,48 | 2,65 | 2,41 | 2,52 | 1,61% | 515.033,00 |
| 03.02.2025 | 2,35 | 2,49 | 2,22 | 2,48 | 4,20% | 421.409,00 |
| 31.01.2025 | 2,38 | 2,53 | 2,32 | 2,38 | 1,28% | 426.556,00 |
| 30.01.2025 | 2,21 | 2,38 | 2,15 | 2,35 | 7,31% | 486.557,00 |
| 29.01.2025 | 2,22 | 2,29 | 2,10 | 2,19 | -0,90% | 252.066,00 |
| 28.01.2025 | 2,32 | 2,35 | 2,07 | 2,21 | -2,21% | 724.834,00 |
| 27.01.2025 | 2,07 | 2,37 | 2,02 | 2,26 | 2,73% | 985.456,00 |
| 24.01.2025 | 2,26 | 2,60 | 2,17 | 2,20 | -6,38% | 3.437.552,00 |
| 23.01.2025 | 2,29 | 2,94 | 2,04 | 2,35 | 15,76% | 42.090.655,00 |
| 22.01.2025 | 2,05 | 2,17 | 1,98 | 2,03 | -2,40% | 123.895,00 |
| 21.01.2025 | 1,95 | 2,10 | 1,94 | 2,08 | 7,77% | 141.028,00 |
| 17.01.2025 | 1,93 | 1,95 | 1,87 | 1,93 | 2,12% | 51.011,00 |
| 16.01.2025 | 1,90 | 1,92 | 1,79 | 1,89 | -1,56% | 101.472,00 |
| 15.01.2025 | 1,82 | 2,02 | 1,81 | 1,92 | 7,87% | 155.548,00 |
| 14.01.2025 | 1,75 | 1,80 | 1,68 | 1,78 | 2,30% | 1.018.782,00 |
| 13.01.2025 | 1,82 | 1,83 | 1,70 | 1,74 | -2,79% | 67.924,00 |
| 10.01.2025 | 1,83 | 1,85 | 1,75 | 1,79 | -2,72% | 155.041,00 |
| 08.01.2025 | 1,90 | 2,04 | 1,78 | 1,84 | -4,66% | 206.122,00 |
| 07.01.2025 | 1,84 | 2,10 | 1,78 | 1,93 | 7,22% | 274.969,00 |
| 06.01.2025 | 1,84 | 1,86 | 1,77 | 1,80 | -1,64% | 222.308,00 |
| 03.01.2025 | 1,78 | 1,85 | 1,74 | 1,83 | 3,39% | 209.930,00 |
| 02.01.2025 | 1,70 | 1,85 | 1,67 | 1,77 | 4,12% | 315.454,00 |
| 31.12.2024 | 1,58 | 1,73 | 1,50 | 1,70 | 11,11% | 238.449,00 |
| 30.12.2024 | 1,64 | 1,64 | 1,49 | 1,53 | -7,27% | 463.125,00 |
| 27.12.2024 | 1,64 | 1,69 | 1,59 | 1,65 | -0,60% | 202.750,00 |
| 26.12.2024 | 1,61 | 1,76 | 1,58 | 1,66 | 1,84% | 299.967,00 |
| 24.12.2024 | 1,58 | 1,72 | 1,55 | 1,63 | 3,16% | 405.479,00 |
| 23.12.2024 | 1,70 | 1,74 | 1,54 | 1,58 | -6,51% | 485.807,00 |
| 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 |