7,340$
-0,41%
Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,34 | 7,56 | 7,23 | 7,34 | -0,41% | 3.386.830,00 |
| 19.12.2024 | 7,24 | 7,47 | 7,04 | 7,37 | 2,93% | 1.093.916,00 |
| 18.12.2024 | 7,42 | 7,62 | 7,03 | 7,16 | -2,59% | 1.044.144,00 |
| 17.12.2024 | 7,48 | 7,57 | 7,25 | 7,35 | -2,78% | 1.148.754,00 |
| 16.12.2024 | 7,42 | 7,83 | 7,32 | 7,56 | 1,48% | 1.098.429,00 |
| 13.12.2024 | 7,45 | 7,57 | 7,28 | 7,45 | 0,27% | 1.425.811,00 |
| 12.12.2024 | 7,70 | 7,76 | 7,34 | 7,43 | -4,99% | 1.474.588,00 |
| 11.12.2024 | 8,09 | 8,11 | 7,76 | 7,82 | -3,34% | 696.999,00 |
| 10.12.2024 | 8,70 | 8,80 | 8,08 | 8,09 | -7,22% | 1.005.664,00 |
| 09.12.2024 | 8,41 | 8,77 | 8,21 | 8,72 | 4,43% | 852.739,00 |
| 06.12.2024 | 7,95 | 8,52 | 7,90 | 8,35 | 4,77% | 1.553.577,00 |
| 05.12.2024 | 8,30 | 8,39 | 7,96 | 7,97 | -4,84% | 1.707.076,00 |
| 04.12.2024 | 9,21 | 9,21 | 8,25 | 8,38 | -8,97% | 3.136.904,00 |
| 03.12.2024 | 10,00 | 10,00 | 8,95 | 9,20 | 12,88% | 4.065.957,00 |
| 02.12.2024 | 7,93 | 8,37 | 7,92 | 8,15 | 2,39% | 1.483.914,00 |
| 29.11.2024 | 7,86 | 8,00 | 7,66 | 7,96 | 1,27% | 439.231,00 |
| 27.11.2024 | 7,63 | 8,26 | 7,63 | 7,86 | 3,15% | 1.117.507,00 |
| 26.11.2024 | 7,38 | 7,66 | 7,23 | 7,62 | 2,42% | 835.681,00 |
| 25.11.2024 | 7,21 | 7,59 | 7,21 | 7,44 | 4,49% | 1.336.521,00 |
| 22.11.2024 | 7,00 | 7,27 | 6,88 | 7,12 | 5,64% | 891.718,00 |
| 20.11.2024 | 6,86 | 7,03 | 6,62 | 6,74 | -2,74% | 1.473.612,00 |
| 19.11.2024 | 7,09 | 7,37 | 6,86 | 6,93 | -1,42% | 2.293.763,00 |
| 18.11.2024 | 8,01 | 8,02 | 7,00 | 7,03 | -12,23% | 2.241.772,00 |
| 15.11.2024 | 8,70 | 8,71 | 7,86 | 8,01 | -7,29% | 1.480.338,00 |
| 14.11.2024 | 8,92 | 9,10 | 8,63 | 8,64 | -3,79% | 765.962,00 |
| 13.11.2024 | 9,35 | 9,43 | 8,96 | 8,98 | -2,92% | 696.869,00 |
| 12.11.2024 | 9,75 | 9,75 | 9,16 | 9,25 | -6,28% | 1.087.482,00 |
| 11.11.2024 | 9,73 | 10,13 | 9,61 | 9,87 | 2,60% | 817.228,00 |
| 08.11.2024 | 9,70 | 9,81 | 9,48 | 9,62 | -1,54% | 790.768,00 |
| 07.11.2024 | 10,04 | 10,30 | 9,75 | 9,77 | -3,93% | 900.748,00 |
| 06.11.2024 | 9,80 | 10,44 | 9,52 | 10,17 | 5,50% | 2.085.904,00 |
| 05.11.2024 | 9,33 | 9,65 | 9,20 | 9,64 | 2,88% | 1.108.067,00 |
| 04.11.2024 | 9,26 | 9,51 | 9,03 | 9,37 | 1,19% | 1.543.907,00 |
| 01.11.2024 | 7,14 | 9,74 | 7,12 | 9,26 | 23,63% | 7.111.709,00 |
| 31.10.2024 | 7,65 | 7,66 | 7,45 | 7,49 | -1,58% | 1.118.582,00 |
| 30.10.2024 | 7,55 | 7,82 | 7,53 | 7,61 | 0,13% | 686.275,00 |
| 29.10.2024 | 7,75 | 7,78 | 7,56 | 7,60 | -1,94% | 635.780,00 |
| 28.10.2024 | 7,57 | 7,92 | 7,50 | 7,75 | 3,61% | 1.871.078,00 |
| 25.10.2024 | 7,36 | 7,76 | 7,36 | 7,48 | 1,77% | 1.109.929,00 |
| 24.10.2024 | 7,52 | 7,53 | 7,24 | 7,35 | -2,26% | 731.928,00 |
| 23.10.2024 | 7,59 | 7,68 | 7,50 | 7,52 | -1,18% | 851.531,00 |
| 22.10.2024 | 7,62 | 7,69 | 7,48 | 7,61 | -0,52% | 623.166,00 |
| 21.10.2024 | 7,62 | 7,76 | 7,57 | 7,65 | 0,26% | 746.596,00 |
| 18.10.2024 | 7,75 | 7,80 | 7,56 | 7,63 | -1,17% | 451.389,00 |
| 17.10.2024 | 7,87 | 7,90 | 7,70 | 7,72 | -1,91% | 741.690,00 |
| 16.10.2024 | 7,76 | 7,94 | 7,66 | 7,87 | 1,55% | 817.273,00 |
| 15.10.2024 | 7,60 | 7,79 | 7,54 | 7,75 | 1,04% | 653.837,00 |
| 14.10.2024 | 7,54 | 7,77 | 7,54 | 7,67 | 1,05% | 447.542,00 |
| 11.10.2024 | 7,34 | 7,64 | 7,31 | 7,59 | 3,27% | 688.263,00 |
| 10.10.2024 | 7,24 | 7,44 | 7,20 | 7,35 | 0,27% | 423.105,00 |
| 09.10.2024 | 7,30 | 7,42 | 7,20 | 7,33 | 0,41% | 522.991,00 |
| 08.10.2024 | 7,41 | 7,44 | 7,26 | 7,30 | -1,35% | 438.811,00 |
| 07.10.2024 | 7,65 | 7,79 | 7,29 | 7,40 | -4,39% | 465.786,00 |
| 04.10.2024 | 7,44 | 7,76 | 7,39 | 7,74 | 5,59% | 834.645,00 |
| 03.10.2024 | 7,59 | 7,66 | 7,32 | 7,33 | -4,56% | 498.007,00 |
| 02.10.2024 | 7,52 | 7,79 | 7,33 | 7,68 | 1,45% | 693.559,00 |
| 01.10.2024 | 7,44 | 7,57 | 7,12 | 7,57 | 1,07% | 969.079,00 |
| 30.09.2024 | 7,45 | 7,77 | 7,41 | 7,49 | -0,53% | 553.750,00 |
| 27.09.2024 | 7,42 | 7,61 | 7,40 | 7,53 | 3,01% | 1.631.517,00 |
| 26.09.2024 | 7,34 | 7,38 | 7,21 | 7,31 | 0,69% | 523.310,00 |
| 25.09.2024 | 7,49 | 7,58 | 7,23 | 7,26 | -3,71% | 761.685,00 |
| 24.09.2024 | 7,62 | 7,64 | 7,42 | 7,54 | -0,79% | 651.640,00 |
| 23.09.2024 | 7,79 | 7,84 | 7,54 | 7,60 | -2,12% | 713.172,00 |
| 20.09.2024 | 7,91 | 7,91 | 7,76 | 7,77 | -2,20% | 912.750,00 |
| 19.09.2024 | 8,02 | 8,14 | 7,83 | 7,94 | 1,66% | 503.459,00 |
| 18.09.2024 | 7,94 | 8,13 | 7,79 | 7,81 | -1,51% | 764.897,00 |
| 17.09.2024 | 7,97 | 8,15 | 7,87 | 7,93 | 0,76% | 634.983,00 |
| 16.09.2024 | 8,17 | 8,17 | 7,85 | 7,87 | -2,96% | 909.111,00 |
| 13.09.2024 | 7,92 | 8,16 | 7,92 | 8,11 | 3,18% | 674.129,00 |
| 12.09.2024 | 7,83 | 7,92 | 7,58 | 7,86 | 0,38% | 847.895,00 |
| 11.09.2024 | 7,92 | 7,93 | 7,73 | 7,83 | -1,88% | 450.638,00 |
| 10.09.2024 | 7,99 | 8,07 | 7,79 | 7,98 | 1,92% | 779.072,00 |
| 09.09.2024 | 7,71 | 7,98 | 7,41 | 7,83 | 0,77% | 991.420,00 |
| 06.09.2024 | 7,65 | 7,82 | 7,60 | 7,77 | 1,50% | 640.103,00 |
| 05.09.2024 | 7,65 | 7,76 | 7,52 | 7,66 | 0,72% | 522.648,00 |
| 04.09.2024 | 7,78 | 7,80 | 7,59 | 7,60 | -2,44% | 537.739,00 |
| 03.09.2024 | 8,15 | 8,35 | 7,77 | 7,79 | -5,69% | 554.275,00 |
| 30.08.2024 | 8,30 | 8,44 | 8,16 | 8,26 | -0,48% | 556.055,00 |
| 29.08.2024 | 8,42 | 8,58 | 8,19 | 8,30 | 0,36% | 503.331,00 |
| 28.08.2024 | 8,27 | 8,39 | 8,13 | 8,27 | -0,96% | 389.848,00 |
| 27.08.2024 | 8,54 | 8,71 | 8,26 | 8,35 | -3,24% | 418.231,00 |
| 26.08.2024 | 8,82 | 8,85 | 8,54 | 8,63 | -1,60% | 405.078,00 |
| 23.08.2024 | 8,35 | 8,77 | 8,35 | 8,77 | 5,28% | 753.040,00 |
| 22.08.2024 | 8,64 | 8,70 | 8,31 | 8,33 | -3,92% | 585.801,00 |
| 21.08.2024 | 8,90 | 8,97 | 8,45 | 8,67 | -1,59% | 637.672,00 |
| 20.08.2024 | 8,83 | 8,89 | 8,61 | 8,81 | 0,46% | 462.961,00 |
| 19.08.2024 | 8,56 | 8,78 | 8,53 | 8,77 | 1,74% | 645.047,00 |
| 16.08.2024 | 8,60 | 8,70 | 8,47 | 8,62 | -0,46% | 555.282,00 |
| 15.08.2024 | 8,67 | 8,81 | 8,54 | 8,66 | 3,10% | 730.319,00 |
| 14.08.2024 | 8,53 | 8,62 | 8,26 | 8,40 | -1,18% | 543.626,00 |
| 13.08.2024 | 8,55 | 8,62 | 8,40 | 8,50 | 0,35% | 622.088,00 |
| 12.08.2024 | 8,72 | 8,75 | 8,42 | 8,47 | -2,76% | 979.359,00 |
| 09.08.2024 | 8,61 | 8,82 | 8,50 | 8,71 | 1,04% | 969.234,00 |
| 08.08.2024 | 8,30 | 8,66 | 8,22 | 8,62 | 3,61% | 579.875,00 |
| 07.08.2024 | 8,83 | 8,83 | 8,26 | 8,32 | -3,26% | 859.314,00 |
| 06.08.2024 | 8,75 | 8,89 | 8,47 | 8,60 | -0,58% | 767.398,00 |
| 05.08.2024 | 8,51 | 8,79 | 8,42 | 8,65 | -6,08% | 910.876,00 |
| 02.08.2024 | 9,38 | 9,44 | 9,02 | 9,21 | -5,34% | 1.103.247,00 |
| 01.08.2024 | 10,00 | 10,10 | 9,61 | 9,73 | -4,42% | 1.125.267,00 |
| 31.07.2024 | 10,18 | 10,55 | 9,89 | 10,18 | 0,39% | 570.307,00 |