9,535$
-0,16%
Echtzeit-Aktienkurs Vir Biotechnology
Bid:
Ask:
Aktienkurse zur Vir Biotechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,51 | 9,91 | 9,47 | 9,54 | -0,16% | 3.082.533,00 |
| 28.05.2026 | 9,02 | 9,64 | 8,86 | 9,55 | 5,06% | 2.309.789,00 |
| 27.05.2026 | 9,50 | 9,54 | 9,08 | 9,09 | -3,09% | 1.391.336,00 |
| 26.05.2026 | 9,24 | 9,57 | 9,16 | 9,38 | 2,07% | 1.138.353,00 |
| 22.05.2026 | 9,07 | 9,29 | 9,03 | 9,19 | 1,77% | 1.209.273,00 |
| 21.05.2026 | 8,78 | 9,18 | 8,70 | 9,03 | 1,69% | 956.982,00 |
| 20.05.2026 | 8,64 | 8,98 | 8,60 | 8,88 | 4,10% | 1.930.585,00 |
| 19.05.2026 | 8,69 | 8,83 | 8,52 | 8,53 | -2,74% | 1.848.824,00 |
| 18.05.2026 | 8,77 | 8,87 | 8,55 | 8,77 | -0,23% | 1.487.019,00 |
| 15.05.2026 | 8,96 | 8,98 | 8,64 | 8,79 | -3,30% | 1.711.677,00 |
| 14.05.2026 | 9,34 | 9,39 | 8,92 | 9,09 | -2,42% | 1.473.928,00 |
| 13.05.2026 | 9,37 | 9,45 | 9,17 | 9,32 | -0,90% | 1.208.492,00 |
| 12.05.2026 | 9,32 | 9,57 | 9,19 | 9,40 | 1,08% | 1.227.666,00 |
| 11.05.2026 | 9,15 | 9,65 | 9,12 | 9,30 | 2,09% | 1.392.188,00 |
| 08.05.2026 | 9,30 | 9,54 | 9,11 | 9,11 | -1,73% | 1.575.194,00 |
| 07.05.2026 | 9,86 | 9,91 | 9,18 | 9,27 | -9,91% | 2.786.236,00 |
| 06.05.2026 | 10,09 | 10,31 | 9,99 | 10,29 | 2,80% | 1.572.987,00 |
| 05.05.2026 | 10,33 | 10,45 | 9,90 | 10,01 | -1,62% | 1.031.051,00 |
| 04.05.2026 | 10,07 | 10,25 | 9,99 | 10,18 | 1,75% | 1.428.453,00 |
| 01.05.2026 | 10,22 | 10,43 | 9,94 | 10,00 | -2,06% | 1.044.489,00 |
| 30.04.2026 | 10,18 | 10,42 | 10,16 | 10,21 | 1,29% | 1.159.384,00 |
| 29.04.2026 | 10,15 | 10,22 | 9,94 | 10,08 | -1,95% | 1.274.588,00 |
| 28.04.2026 | 10,61 | 10,90 | 10,17 | 10,28 | -3,38% | 1.652.097,00 |
| 27.04.2026 | 10,37 | 10,74 | 10,24 | 10,64 | 2,60% | 1.821.141,00 |
| 24.04.2026 | 10,59 | 10,64 | 10,00 | 10,37 | 0,24% | 1.210.627,00 |
| 23.04.2026 | 10,69 | 10,80 | 10,27 | 10,35 | -3,23% | 1.227.240,00 |
| 22.04.2026 | 10,85 | 10,95 | 10,52 | 10,69 | -1,29% | 2.378.847,00 |
| 21.04.2026 | 11,10 | 11,18 | 10,76 | 10,83 | -2,34% | 1.360.132,00 |
| 20.04.2026 | 10,62 | 11,66 | 10,56 | 11,09 | 3,16% | 2.594.190,00 |
| 17.04.2026 | 10,60 | 10,76 | 10,26 | 10,75 | 4,07% | 2.353.686,00 |
| 16.04.2026 | 10,50 | 10,60 | 10,24 | 10,33 | -1,10% | 1.222.143,00 |
| 15.04.2026 | 10,00 | 10,47 | 9,95 | 10,45 | 3,93% | 2.236.024,00 |
| 14.04.2026 | 9,35 | 10,09 | 9,35 | 10,05 | 8,06% | 2.697.592,00 |
| 13.04.2026 | 9,12 | 9,58 | 9,06 | 9,30 | -2,11% | 1.502.217,00 |
| 10.04.2026 | 9,87 | 9,90 | 9,42 | 9,50 | -3,36% | 1.408.193,00 |
| 09.04.2026 | 9,52 | 9,95 | 9,52 | 9,83 | 3,15% | 2.107.100,00 |
| 08.04.2026 | 9,47 | 9,71 | 9,20 | 9,53 | 3,93% | 2.509.121,00 |
| 07.04.2026 | 9,01 | 9,19 | 8,78 | 9,17 | 1,21% | 1.611.116,00 |
| 06.04.2026 | 8,92 | 9,27 | 8,92 | 9,06 | 0,00% | 1.355.955,00 |
| 02.04.2026 | 8,78 | 9,40 | 8,65 | 9,06 | 0,50% | 1.727.274,00 |
| 01.04.2026 | 9,10 | 9,24 | 8,87 | 9,02 | 0,61% | 2.084.864,00 |
| 31.03.2026 | 8,65 | 9,06 | 8,64 | 8,96 | 5,91% | 1.991.914,00 |
| 30.03.2026 | 8,40 | 8,47 | 8,26 | 8,46 | 0,71% | 1.485.699,00 |
| 27.03.2026 | 8,91 | 8,99 | 8,39 | 8,40 | -6,15% | 1.432.277,00 |
| 26.03.2026 | 8,90 | 9,18 | 8,86 | 8,95 | -0,44% | 2.016.460,00 |
| 25.03.2026 | 8,76 | 9,39 | 8,65 | 8,99 | 4,90% | 2.435.390,00 |
| 24.03.2026 | 8,75 | 8,77 | 8,51 | 8,57 | -2,94% | 1.726.987,00 |
| 23.03.2026 | 9,12 | 9,13 | 8,80 | 8,83 | -3,07% | 1.988.416,00 |
| 20.03.2026 | 9,35 | 9,48 | 9,05 | 9,11 | -2,88% | 3.590.087,00 |
| 19.03.2026 | 9,18 | 9,55 | 9,08 | 9,38 | 0,75% | 1.946.986,00 |
| 18.03.2026 | 9,47 | 9,49 | 8,99 | 9,31 | -1,79% | 2.824.113,00 |
| 17.03.2026 | 9,69 | 9,76 | 9,44 | 9,48 | -2,02% | 2.254.336,00 |
| 16.03.2026 | 9,29 | 9,85 | 9,28 | 9,68 | 4,48% | 2.061.552,00 |
| 13.03.2026 | 9,61 | 9,73 | 9,12 | 9,26 | -2,32% | 2.609.874,00 |
| 12.03.2026 | 9,76 | 9,76 | 9,31 | 9,48 | -3,46% | 3.779.665,00 |
| 11.03.2026 | 9,86 | 10,29 | 9,67 | 9,82 | -0,61% | 3.821.064,00 |
| 10.03.2026 | 9,91 | 10,00 | 9,62 | 9,88 | 0,92% | 3.210.291,00 |
| 09.03.2026 | 9,75 | 9,87 | 9,50 | 9,79 | 2,30% | 3.300.776,00 |
| 06.03.2026 | 8,90 | 9,62 | 8,67 | 9,57 | 5,16% | 3.967.099,00 |
| 05.03.2026 | 9,35 | 9,57 | 9,07 | 9,10 | -4,86% | 2.457.054,00 |
| 04.03.2026 | 9,20 | 9,81 | 9,05 | 9,57 | 7,35% | 4.441.145,00 |
| 03.03.2026 | 9,07 | 9,17 | 8,75 | 8,91 | -4,60% | 4.564.670,00 |
| 02.03.2026 | 8,85 | 10,09 | 8,82 | 9,34 | 2,64% | 10.538.372,00 |
| 27.02.2026 | 9,29 | 9,50 | 8,89 | 9,10 | -2,26% | 5.328.167,00 |
| 26.02.2026 | 8,91 | 9,47 | 8,71 | 9,31 | -7,09% | 21.134.288,00 |
| 25.02.2026 | 9,82 | 10,94 | 9,76 | 10,02 | 5,58% | 10.145.500,00 |
| 24.02.2026 | 9,84 | 10,29 | 8,95 | 9,49 | 27,73% | 37.771.852,00 |
| 23.02.2026 | 7,54 | 7,79 | 7,26 | 7,43 | -1,72% | 2.975.595,00 |
| 20.02.2026 | 7,68 | 7,78 | 7,51 | 7,56 | -3,20% | 1.023.364,00 |
| 19.02.2026 | 7,74 | 7,87 | 7,50 | 7,81 | -0,26% | 1.696.336,00 |
| 18.02.2026 | 7,45 | 7,89 | 7,41 | 7,83 | 4,40% | 1.765.796,00 |
| 17.02.2026 | 7,56 | 7,82 | 7,40 | 7,50 | 0,40% | 1.412.731,00 |
| 13.02.2026 | 7,79 | 7,89 | 7,38 | 7,47 | -3,18% | 1.285.546,00 |
| 12.02.2026 | 7,41 | 7,72 | 7,10 | 7,72 | 3,98% | 1.589.764,00 |
| 11.02.2026 | 7,49 | 7,54 | 7,08 | 7,42 | -1,20% | 1.371.640,00 |
| 10.02.2026 | 7,25 | 7,67 | 7,16 | 7,51 | 3,23% | 1.837.501,00 |
| 09.02.2026 | 7,19 | 7,28 | 7,01 | 7,28 | 1,25% | 899.968,00 |
| 06.02.2026 | 7,06 | 7,40 | 7,04 | 7,19 | 3,83% | 1.863.593,00 |
| 05.02.2026 | 7,37 | 7,50 | 6,86 | 6,92 | -7,86% | 1.267.312,00 |
| 04.02.2026 | 7,64 | 7,68 | 7,09 | 7,51 | -2,28% | 1.853.554,00 |
| 03.02.2026 | 7,71 | 7,97 | 7,46 | 7,69 | -0,32% | 1.041.409,00 |
| 02.02.2026 | 7,33 | 7,83 | 7,25 | 7,71 | 3,49% | 1.464.960,00 |
| 30.01.2026 | 7,74 | 7,89 | 7,41 | 7,45 | -4,49% | 1.902.436,00 |
| 29.01.2026 | 7,51 | 7,80 | 7,50 | 7,80 | 2,83% | 1.141.442,00 |
| 28.01.2026 | 7,68 | 7,81 | 7,39 | 7,59 | -1,37% | 2.114.085,00 |
| 27.01.2026 | 7,45 | 7,80 | 7,42 | 7,69 | 3,22% | 1.150.555,00 |
| 26.01.2026 | 7,43 | 7,57 | 7,12 | 7,45 | 0,61% | 1.492.658,00 |
| 22.01.2026 | 6,99 | 7,57 | 6,99 | 7,41 | 6,70% | 2.796.726,00 |
| 21.01.2026 | 5,98 | 6,98 | 5,97 | 6,94 | 15,67% | 2.968.853,00 |
| 20.01.2026 | 5,91 | 6,15 | 5,80 | 6,00 | -0,99% | 1.684.497,00 |
| 16.01.2026 | 6,22 | 6,25 | 6,03 | 6,06 | -2,26% | 1.672.416,00 |
| 15.01.2026 | 6,81 | 6,89 | 6,18 | 6,20 | -9,02% | 1.893.062,00 |
| 14.01.2026 | 6,31 | 6,90 | 6,29 | 6,82 | 8,00% | 2.802.477,00 |
| 13.01.2026 | 5,90 | 6,40 | 5,84 | 6,31 | 6,59% | 2.397.182,00 |
| 12.01.2026 | 5,89 | 5,95 | 5,69 | 5,92 | 1,20% | 1.337.978,00 |
| 09.01.2026 | 6,01 | 6,09 | 5,80 | 5,85 | -1,68% | 1.314.919,00 |
| 08.01.2026 | 6,05 | 6,11 | 5,87 | 5,95 | -3,41% | 1.433.468,00 |
| 07.01.2026 | 6,03 | 6,30 | 5,93 | 6,16 | 3,36% | 1.993.309,00 |
| 06.01.2026 | 5,79 | 6,07 | 5,69 | 5,96 | 2,94% | 2.370.407,00 |
| 05.01.2026 | 5,94 | 6,02 | 5,55 | 5,79 | -2,53% | 1.971.119,00 |