23,220$
-7,49%
Echtzeit-Aktienkurs Vor Biopharma Inc
Bid:
Ask:
Aktienkurse zur Vor Biopharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,47 | 24,60 | 23,21 | 23,22 | -7,49% | 823.117,00 |
| 08.09.2026 | 24,75 | 26,00 | 24,10 | 25,10 | 0,20% | 856.079,00 |
| 04.09.2026 | 24,17 | 25,17 | 24,00 | 25,05 | 3,43% | 421.763,00 |
| 03.09.2026 | 24,80 | 24,94 | 23,88 | 24,22 | -2,18% | 538.761,00 |
| 02.09.2026 | 22,77 | 24,88 | 22,67 | 24,76 | 9,17% | 822.773,00 |
| 01.09.2026 | 22,57 | 22,88 | 22,05 | 22,68 | 0,89% | 607.303,00 |
| 31.08.2026 | 22,50 | 22,76 | 22,28 | 22,48 | -0,75% | 846.777,00 |
| 28.08.2026 | 23,21 | 23,29 | 22,38 | 22,65 | -3,66% | 491.046,00 |
| 27.08.2026 | 23,62 | 23,99 | 23,14 | 23,51 | -0,68% | 622.123,00 |
| 26.08.2026 | 23,68 | 24,09 | 23,39 | 23,67 | -1,42% | 444.601,00 |
| 25.08.2026 | 23,02 | 24,45 | 23,02 | 24,01 | 5,72% | 1.219.908,00 |
| 24.08.2026 | 23,12 | 23,12 | 21,90 | 22,71 | -2,78% | 499.951,00 |
| 21.08.2026 | 23,58 | 23,86 | 23,07 | 23,36 | 1,28% | 617.803,00 |
| 20.08.2026 | 23,05 | 23,41 | 22,79 | 23,07 | -2,18% | 649.607,00 |
| 19.08.2026 | 24,05 | 24,54 | 23,56 | 23,58 | 1,33% | 1.041.085,00 |
| 18.08.2026 | 22,82 | 23,85 | 22,62 | 23,27 | 1,13% | 1.005.236,00 |
| 17.08.2026 | 22,91 | 23,14 | 22,40 | 23,01 | -0,09% | 789.999,00 |
| 14.08.2026 | 23,35 | 23,35 | 22,38 | 23,03 | -1,16% | 417.559,00 |
| 13.08.2026 | 22,01 | 23,57 | 21,80 | 23,30 | 4,30% | 933.291,00 |
| 12.08.2026 | 23,48 | 23,51 | 21,75 | 22,34 | -5,30% | 989.368,00 |
| 11.08.2026 | 23,09 | 23,79 | 22,80 | 23,59 | 1,29% | 646.897,00 |
| 10.08.2026 | 23,35 | 23,84 | 22,95 | 23,29 | -1,56% | 601.947,00 |
| 07.08.2026 | 24,10 | 24,33 | 22,73 | 23,66 | -0,17% | 798.614,00 |
| 06.08.2026 | 22,01 | 23,79 | 21,90 | 23,70 | 6,61% | 714.115,00 |
| 05.08.2026 | 22,45 | 23,07 | 22,04 | 22,23 | -0,09% | 717.421,00 |
| 04.08.2026 | 21,55 | 22,49 | 21,51 | 22,25 | 4,02% | 834.868,00 |
| 03.08.2026 | 20,97 | 21,97 | 20,17 | 21,39 | 1,04% | 851.646,00 |
| 31.07.2026 | 21,51 | 21,72 | 20,48 | 21,17 | -2,98% | 904.979,00 |
| 30.07.2026 | 19,91 | 21,90 | 19,60 | 21,82 | 11,61% | 919.140,00 |
| 29.07.2026 | 20,24 | 20,53 | 19,20 | 19,55 | -2,25% | 862.289,00 |
| 28.07.2026 | 19,60 | 20,27 | 18,87 | 20,00 | 2,83% | 856.625,00 |
| 27.07.2026 | 19,50 | 20,74 | 19,41 | 19,45 | 0,83% | 947.966,00 |
| 24.07.2026 | 18,99 | 19,63 | 18,36 | 19,29 | 1,63% | 636.727,00 |
| 23.07.2026 | 19,29 | 19,59 | 18,77 | 18,98 | -2,72% | 552.112,00 |
| 22.07.2026 | 20,02 | 20,39 | 18,87 | 19,51 | -2,79% | 1.009.932,00 |
| 21.07.2026 | 17,40 | 20,26 | 17,28 | 20,07 | 15,01% | 1.333.059,00 |
| 20.07.2026 | 18,56 | 18,66 | 17,06 | 17,45 | -3,48% | 663.443,00 |
| 17.07.2026 | 16,94 | 18,24 | 16,67 | 18,08 | 4,27% | 992.662,00 |
| 16.07.2026 | 17,90 | 18,37 | 17,14 | 17,34 | -4,07% | 849.563,00 |
| 15.07.2026 | 18,47 | 18,84 | 17,90 | 18,08 | -2,19% | 762.776,00 |
| 14.07.2026 | 18,13 | 18,91 | 18,01 | 18,48 | 2,52% | 911.868,00 |
| 13.07.2026 | 18,88 | 19,33 | 17,82 | 18,03 | -5,83% | 1.107.761,00 |
| 10.07.2026 | 19,90 | 19,90 | 17,67 | 19,14 | -3,09% | 2.184.545,00 |
| 09.07.2026 | 20,17 | 20,95 | 19,45 | 19,75 | -2,76% | 1.597.577,00 |
| 08.07.2026 | 19,80 | 20,36 | 19,05 | 20,31 | 1,04% | 2.135.349,00 |
| 07.07.2026 | 20,22 | 20,84 | 19,34 | 20,10 | -0,15% | 1.358.989,00 |
| 06.07.2026 | 20,48 | 21,00 | 19,21 | 20,13 | -2,23% | 1.583.385,00 |
| 02.07.2026 | 18,72 | 22,22 | 18,67 | 20,59 | 11,96% | 3.911.285,00 |
| 01.07.2026 | 18,40 | 19,13 | 17,98 | 18,39 | -0,11% | 1.385.811,00 |
| 30.06.2026 | 18,60 | 19,12 | 18,05 | 18,41 | -0,97% | 1.377.919,00 |
| 29.06.2026 | 16,12 | 19,11 | 15,85 | 18,59 | 14,61% | 2.808.949,00 |
| 26.06.2026 | 15,04 | 16,28 | 14,97 | 16,22 | 8,28% | 7.949.839,00 |
| 25.06.2026 | 14,48 | 15,48 | 14,48 | 14,98 | 3,45% | 903.602,00 |
| 24.06.2026 | 14,83 | 15,03 | 14,22 | 14,48 | -2,30% | 740.278,00 |
| 23.06.2026 | 14,76 | 15,25 | 14,65 | 14,82 | -0,73% | 1.260.888,00 |
| 22.06.2026 | 14,64 | 15,28 | 14,55 | 14,93 | 3,04% | 800.085,00 |
| 18.06.2026 | 15,18 | 15,44 | 14,38 | 14,49 | -3,50% | 2.875.027,00 |
| 17.06.2026 | 14,33 | 15,29 | 14,19 | 15,02 | 6,41% | 1.105.545,00 |
| 16.06.2026 | 13,99 | 14,26 | 13,79 | 14,11 | 0,28% | 749.972,00 |
| 15.06.2026 | 14,70 | 15,00 | 13,45 | 14,07 | -2,02% | 1.912.956,00 |
| 12.06.2026 | 14,09 | 14,83 | 14,07 | 14,36 | 2,02% | 544.863,00 |
| 11.06.2026 | 12,84 | 14,42 | 12,80 | 14,08 | 8,27% | 1.043.261,00 |
| 10.06.2026 | 13,05 | 13,55 | 12,91 | 13,00 | -2,11% | 762.523,00 |
| 09.06.2026 | 13,34 | 13,40 | 12,58 | 13,28 | -0,15% | 859.063,00 |
| 08.06.2026 | 13,60 | 13,80 | 12,81 | 13,30 | 1,06% | 867.656,00 |
| 05.06.2026 | 14,28 | 14,45 | 12,90 | 13,16 | -8,10% | 586.906,00 |
| 04.06.2026 | 13,50 | 14,85 | 13,21 | 14,32 | 6,39% | 659.679,00 |
| 03.06.2026 | 13,66 | 13,71 | 13,13 | 13,46 | -1,57% | 655.492,00 |
| 02.06.2026 | 14,36 | 14,37 | 13,62 | 13,68 | -6,34% | 790.123,00 |
| 01.06.2026 | 14,77 | 14,78 | 14,17 | 14,60 | -2,47% | 533.215,00 |
| 29.05.2026 | 15,14 | 15,24 | 14,80 | 14,97 | -0,13% | 479.791,00 |
| 28.05.2026 | 15,47 | 15,47 | 14,85 | 14,99 | -3,41% | 627.169,00 |
| 27.05.2026 | 14,00 | 15,59 | 13,95 | 15,52 | 10,11% | 788.538,00 |
| 26.05.2026 | 14,59 | 14,65 | 14,04 | 14,10 | -1,64% | 685.613,00 |
| 22.05.2026 | 15,00 | 15,28 | 14,27 | 14,33 | -4,72% | 728.620,00 |
| 21.05.2026 | 15,23 | 15,25 | 14,75 | 15,04 | -3,34% | 1.039.086,00 |
| 20.05.2026 | 14,32 | 15,61 | 14,20 | 15,56 | 10,00% | 1.427.165,00 |
| 19.05.2026 | 14,13 | 14,43 | 13,80 | 14,15 | -0,04% | 714.217,00 |
| 18.05.2026 | 14,54 | 14,55 | 13,90 | 14,15 | -3,18% | 827.301,00 |
| 15.05.2026 | 14,89 | 15,36 | 14,57 | 14,62 | -2,95% | 649.459,00 |
| 14.05.2026 | 16,14 | 16,17 | 14,85 | 15,06 | -5,34% | 992.205,00 |
| 13.05.2026 | 16,23 | 16,82 | 15,75 | 15,91 | -3,40% | 690.255,00 |
| 12.05.2026 | 17,20 | 17,20 | 15,44 | 16,47 | -4,60% | 1.223.804,00 |
| 11.05.2026 | 17,16 | 18,28 | 17,00 | 17,27 | 1,92% | 1.381.051,00 |
| 08.05.2026 | 15,98 | 17,32 | 15,91 | 16,94 | 5,35% | 1.173.084,00 |
| 07.05.2026 | 15,90 | 16,50 | 15,83 | 16,08 | 1,26% | 749.417,00 |
| 06.05.2026 | 15,53 | 16,08 | 15,49 | 15,88 | 2,25% | 624.656,00 |
| 05.05.2026 | 14,82 | 15,60 | 14,71 | 15,53 | 5,50% | 675.765,00 |
| 04.05.2026 | 13,88 | 14,73 | 13,66 | 14,72 | 6,28% | 983.060,00 |
| 01.05.2026 | 14,29 | 14,32 | 13,68 | 13,85 | -3,35% | 539.415,00 |
| 30.04.2026 | 14,16 | 14,88 | 13,88 | 14,33 | 2,14% | 548.853,00 |
| 29.04.2026 | 14,21 | 14,31 | 13,91 | 14,03 | -2,43% | 499.869,00 |
| 28.04.2026 | 13,97 | 14,66 | 13,97 | 14,38 | 1,84% | 436.009,00 |
| 27.04.2026 | 13,90 | 14,59 | 13,77 | 14,12 | 2,24% | 1.088.771,00 |
| 24.04.2026 | 14,59 | 14,88 | 13,68 | 13,81 | -5,64% | 1.073.269,00 |
| 23.04.2026 | 15,17 | 15,49 | 14,18 | 14,64 | -4,47% | 970.056,00 |
| 22.04.2026 | 15,30 | 15,86 | 15,04 | 15,32 | 0,99% | 1.047.250,00 |
| 21.04.2026 | 15,77 | 16,00 | 14,66 | 15,17 | -3,44% | 1.144.877,00 |
| 20.04.2026 | 16,56 | 16,56 | 15,32 | 15,71 | -5,19% | 1.086.326,00 |
| 17.04.2026 | 15,12 | 16,86 | 15,00 | 16,57 | 10,69% | 2.147.840,00 |