30,220$
-1,91%
Echtzeit-Aktienkurs Vor Biopharma Inc
Bid:
Ask:
Aktienkurse zur Vor Biopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,93 | 33,42 | 30,10 | 30,22 | -1,91% | 717.762,00 |
| 14.10.2025 | 33,03 | 33,03 | 29,20 | 30,81 | -4,58% | 605.657,00 |
| 13.10.2025 | 31,50 | 33,17 | 31,50 | 32,29 | 3,83% | 291.407,00 |
| 10.10.2025 | 30,48 | 33,50 | 30,48 | 31,10 | -1,95% | 394.897,00 |
| 09.10.2025 | 33,02 | 33,20 | 31,26 | 31,72 | -5,03% | 422.918,00 |
| 08.10.2025 | 34,12 | 34,63 | 33,20 | 33,40 | -1,18% | 436.482,00 |
| 07.10.2025 | 35,37 | 35,82 | 33,70 | 33,80 | -5,28% | 376.668,00 |
| 06.10.2025 | 37,57 | 38,31 | 35,35 | 35,69 | -2,71% | 609.815,00 |
| 02.10.2025 | 42,51 | 42,75 | 36,67 | 36,68 | -6,57% | 728.883,00 |
| 01.10.2025 | 47,14 | 49,64 | 38,74 | 39,26 | -19,29% | 902.567,00 |
| 30.09.2025 | 41,18 | 49,95 | 41,18 | 48,65 | 21,95% | 1.110.283,00 |
| 29.09.2025 | 34,11 | 40,21 | 34,11 | 39,89 | 18,65% | 576.704,00 |
| 26.09.2025 | 33,00 | 33,62 | 32,29 | 33,62 | -0,56% | 100.498,00 |
| 25.09.2025 | 32,40 | 34,30 | 31,84 | 33,81 | -2,54% | 434.239,00 |
| 24.09.2025 | 32,70 | 36,69 | 31,71 | 34,69 | 10,90% | 562.825,00 |
| 23.09.2025 | 27,28 | 33,15 | 26,68 | 31,28 | 11,97% | 459.783,00 |
| 22.09.2025 | 26,50 | 28,98 | 26,50 | 27,94 | 2,36% | 264.342,00 |
| 19.09.2025 | 30,71 | 31,98 | 25,40 | 27,29 | 1.695,39% | 651.496,00 |
| 18.09.2025 | 1,56 | 1,56 | 1,46 | 1,52 | -0,33% | 4.725.172,00 |
| 17.09.2025 | 1,55 | 1,64 | 1,48 | 1,53 | -2,87% | 5.318.677,00 |
| 16.09.2025 | 1,60 | 1,62 | 1,51 | 1,57 | -1,88% | 5.654.075,00 |
| 15.09.2025 | 1,74 | 1,77 | 1,57 | 1,60 | -8,05% | 5.996.076,00 |
| 12.09.2025 | 1,80 | 1,87 | 1,73 | 1,74 | -4,13% | 3.394.060,00 |
| 11.09.2025 | 1,88 | 1,95 | 1,81 | 1,82 | 0,83% | 8.161.947,00 |
| 10.09.2025 | 1,97 | 1,98 | 1,80 | 1,80 | -10,45% | 6.000.518,00 |
| 09.09.2025 | 2,01 | 2,03 | 1,97 | 2,01 | 1,52% | 4.023.564,00 |
| 08.09.2025 | 1,96 | 2,01 | 1,91 | 1,98 | 1,02% | 4.190.442,00 |
| 05.09.2025 | 1,95 | 2,02 | 1,90 | 1,96 | 1,55% | 3.058.052,00 |
| 04.09.2025 | 1,98 | 2,01 | 1,90 | 1,93 | -3,74% | 4.778.039,00 |
| 03.09.2025 | 2,02 | 2,11 | 1,99 | 2,01 | -1,72% | 3.957.815,00 |
| 02.09.2025 | 1,99 | 2,10 | 1,98 | 2,04 | 3,55% | 3.995.281,00 |
| 29.08.2025 | 2,07 | 2,11 | 1,94 | 1,97 | -1,99% | 3.660.233,00 |
| 28.08.2025 | 2,00 | 2,08 | 1,94 | 2,01 | 0,50% | 4.578.430,00 |
| 27.08.2025 | 2,10 | 2,10 | 1,99 | 2,00 | -3,85% | 4.916.730,00 |
| 26.08.2025 | 2,09 | 2,18 | 2,06 | 2,08 | 0,97% | 2.376.186,00 |
| 25.08.2025 | 2,27 | 2,51 | 2,05 | 2,06 | -5,07% | 8.194.721,00 |
| 22.08.2025 | 2,17 | 2,28 | 2,09 | 2,17 | 0,00% | 2.850.742,00 |
| 21.08.2025 | 2,19 | 2,20 | 2,12 | 2,17 | -1,36% | 1.804.658,00 |
| 20.08.2025 | 2,06 | 2,32 | 2,06 | 2,20 | 7,32% | 6.011.097,00 |
| 19.08.2025 | 2,05 | 2,08 | 1,97 | 2,05 | 0,49% | 1.890.749,00 |
| 18.08.2025 | 2,15 | 2,19 | 2,04 | 2,04 | -4,67% | 2.738.600,00 |
| 15.08.2025 | 1,98 | 2,14 | 1,98 | 2,14 | 8,08% | 3.657.957,00 |
| 14.08.2025 | 1,97 | 2,03 | 1,90 | 1,98 | -1,98% | 3.660.854,00 |
| 13.08.2025 | 2,07 | 2,30 | 1,95 | 2,02 | 21,69% | 27.442.040,00 |
| 12.08.2025 | 1,96 | 1,96 | 1,62 | 1,66 | -16,58% | 6.504.483,00 |
| 11.08.2025 | 2,07 | 2,08 | 1,86 | 1,99 | -3,86% | 4.999.072,00 |
| 08.08.2025 | 2,12 | 2,14 | 2,03 | 2,07 | 0,00% | 1.949.444,00 |
| 07.08.2025 | 2,09 | 2,12 | 2,02 | 2,07 | -0,96% | 1.768.011,00 |
| 06.08.2025 | 2,16 | 2,20 | 2,05 | 2,09 | -4,13% | 1.710.346,00 |
| 05.08.2025 | 2,20 | 2,27 | 2,13 | 2,18 | 3,32% | 1.883.965,00 |
| 04.08.2025 | 2,10 | 2,14 | 2,03 | 2,11 | 0,48% | 1.949.727,00 |
| 01.08.2025 | 2,01 | 2,11 | 1,98 | 2,10 | 0,96% | 2.451.684,00 |
| 31.07.2025 | 2,20 | 2,38 | 2,06 | 2,08 | -5,88% | 3.446.075,00 |
| 30.07.2025 | 2,29 | 2,32 | 2,15 | 2,21 | -5,56% | 3.649.877,00 |
| 29.07.2025 | 2,46 | 2,65 | 2,30 | 2,34 | -3,31% | 6.519.005,00 |
| 28.07.2025 | 2,25 | 2,56 | 2,24 | 2,42 | 10,00% | 9.573.759,00 |
| 25.07.2025 | 2,15 | 2,21 | 2,03 | 2,20 | 1,38% | 3.082.773,00 |
| 24.07.2025 | 2,13 | 2,27 | 2,12 | 2,17 | 3,83% | 3.442.337,00 |
| 23.07.2025 | 2,06 | 2,22 | 2,06 | 2,09 | 1,95% | 5.503.255,00 |
| 22.07.2025 | 2,07 | 2,12 | 1,97 | 2,05 | 0,00% | 3.496.688,00 |
| 21.07.2025 | 2,28 | 2,31 | 1,98 | 2,05 | -7,24% | 5.750.865,00 |
| 18.07.2025 | 2,36 | 2,49 | 2,20 | 2,21 | -7,14% | 7.085.759,00 |
| 17.07.2025 | 2,15 | 2,65 | 2,15 | 2,38 | 12,26% | 11.970.383,00 |
| 16.07.2025 | 2,31 | 2,37 | 1,92 | 2,12 | -5,57% | 12.482.521,00 |
| 15.07.2025 | 2,42 | 2,54 | 2,23 | 2,25 | -6,07% | 7.052.168,00 |
| 14.07.2025 | 2,50 | 2,66 | 2,25 | 2,39 | -4,40% | 10.959.322,00 |
| 11.07.2025 | 2,30 | 2,84 | 2,30 | 2,50 | 8,23% | 15.945.652,00 |
| 10.07.2025 | 2,60 | 2,64 | 2,25 | 2,31 | -9,06% | 12.440.469,00 |
| 09.07.2025 | 2,51 | 3,02 | 2,40 | 2,54 | 5,83% | 18.766.298,00 |
| 08.07.2025 | 3,00 | 3,29 | 2,36 | 2,40 | -10,11% | 30.647.561,00 |
| 07.07.2025 | 2,00 | 3,20 | 2,00 | 2,67 | 39,79% | 48.877.560,00 |
| 03.07.2025 | 1,58 | 1,97 | 1,54 | 1,91 | 31,72% | 24.491.873,00 |
| 02.07.2025 | 1,54 | 1,80 | 1,40 | 1,45 | 1,40% | 25.078.968,00 |
| 01.07.2025 | 1,54 | 2,04 | 1,38 | 1,43 | -11,73% | 38.468.080,00 |
| 30.06.2025 | 1,12 | 1,74 | 1,11 | 1,62 | 48,62% | 66.162.151,00 |
| 27.06.2025 | 0,94 | 1,23 | 0,91 | 1,09 | 22,47% | 48.353.355,00 |
| 26.06.2025 | 1,00 | 1,26 | 0,71 | 0,89 | 60,65% | 280.602.831,00 |
| 25.06.2025 | 0,30 | 0,65 | 0,29 | 0,55 | 74,21% | 132.821.942,00 |
| 24.06.2025 | 0,33 | 0,47 | 0,31 | 0,32 | 9,66% | 97.732.435,00 |
| 23.06.2025 | 0,23 | 0,38 | 0,23 | 0,29 | 20,83% | 36.632.868,00 |
| 20.06.2025 | 0,22 | 0,28 | 0,21 | 0,24 | 12,15% | 6.104.248,00 |
| 18.06.2025 | 0,20 | 0,22 | 0,20 | 0,21 | 3,88% | 1.216.049,00 |
| 17.06.2025 | 0,22 | 0,23 | 0,20 | 0,21 | -7,21% | 1.013.462,00 |
| 16.06.2025 | 0,18 | 0,23 | 0,18 | 0,22 | 21,98% | 2.266.631,00 |
| 13.06.2025 | 0,20 | 0,21 | 0,18 | 0,18 | -12,08% | 1.680.404,00 |
| 12.06.2025 | 0,22 | 0,23 | 0,20 | 0,21 | -5,91% | 1.275.467,00 |
| 11.06.2025 | 0,23 | 0,23 | 0,22 | 0,22 | -4,35% | 660.890,00 |
| 10.06.2025 | 0,23 | 0,23 | 0,23 | 0,23 | 3,14% | 1.166.763,00 |
| 09.06.2025 | 0,23 | 0,23 | 0,21 | 0,22 | -0,45% | 1.291.165,00 |
| 06.06.2025 | 0,23 | 0,23 | 0,22 | 0,22 | 0,00% | 605.393,00 |
| 05.06.2025 | 0,23 | 0,24 | 0,22 | 0,22 | -2,18% | 836.836,00 |
| 04.06.2025 | 0,22 | 0,23 | 0,22 | 0,23 | 3,15% | 1.259.974,00 |
| 03.06.2025 | 0,23 | 0,23 | 0,21 | 0,22 | -5,13% | 1.813.879,00 |
| 02.06.2025 | 0,20 | 0,23 | 0,20 | 0,23 | 17,00% | 3.726.904,00 |
| 30.05.2025 | 0,20 | 0,20 | 0,19 | 0,20 | 2,56% | 1.892.410,00 |
| 29.05.2025 | 0,17 | 0,20 | 0,17 | 0,20 | 10,17% | 2.354.131,00 |
| 28.05.2025 | 0,17 | 0,18 | 0,17 | 0,18 | 2,31% | 759.329,00 |
| 27.05.2025 | 0,18 | 0,19 | 0,17 | 0,17 | -2,26% | 1.560.130,00 |
| 23.05.2025 | 0,18 | 0,20 | 0,18 | 0,18 | -5,35% | 1.560.159,00 |
| 22.05.2025 | 0,18 | 0,20 | 0,18 | 0,19 | 2,19% | 873.383,00 |