5,710$
7,94%
Echtzeit-Aktienkurs Verrica Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Verrica Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,60 | 6,11 | 5,40 | 5,71 | 7,94% | 207.020,00 |
| 06.03.2026 | 5,10 | 5,35 | 5,09 | 5,29 | 1,73% | 71.433,00 |
| 05.03.2026 | 5,21 | 5,39 | 5,06 | 5,20 | -2,26% | 58.851,00 |
| 04.03.2026 | 5,22 | 5,50 | 5,13 | 5,32 | 3,30% | 110.483,00 |
| 03.03.2026 | 5,20 | 5,34 | 5,00 | 5,15 | -4,10% | 179.078,00 |
| 02.03.2026 | 5,31 | 5,68 | 5,20 | 5,37 | -1,83% | 134.188,00 |
| 27.02.2026 | 5,42 | 5,58 | 5,35 | 5,47 | 0,00% | 66.957,00 |
| 26.02.2026 | 5,58 | 5,67 | 5,44 | 5,47 | -2,41% | 92.864,00 |
| 25.02.2026 | 5,59 | 5,76 | 5,57 | 5,61 | -0,62% | 37.816,00 |
| 24.02.2026 | 5,60 | 5,93 | 5,50 | 5,64 | -2,59% | 86.335,00 |
| 20.02.2026 | 6,20 | 6,21 | 5,67 | 5,79 | -8,10% | 71.438,00 |
| 19.02.2026 | 6,02 | 6,37 | 6,00 | 6,30 | 4,13% | 74.441,00 |
| 18.02.2026 | 5,54 | 6,26 | 5,38 | 6,05 | 9,80% | 371.637,00 |
| 17.02.2026 | 5,66 | 5,84 | 5,45 | 5,51 | -3,16% | 138.429,00 |
| 13.02.2026 | 5,61 | 5,97 | 5,61 | 5,69 | 1,43% | 144.855,00 |
| 12.02.2026 | 5,60 | 5,79 | 5,41 | 5,61 | -1,34% | 139.497,00 |
| 11.02.2026 | 6,09 | 6,09 | 5,67 | 5,69 | -5,78% | 156.508,00 |
| 10.02.2026 | 6,87 | 7,10 | 6,02 | 6,04 | -12,79% | 215.050,00 |
| 09.02.2026 | 6,92 | 7,15 | 6,76 | 6,92 | 0,14% | 115.533,00 |
| 06.02.2026 | 6,70 | 7,07 | 6,70 | 6,91 | 4,54% | 123.734,00 |
| 05.02.2026 | 7,15 | 7,15 | 6,52 | 6,61 | -7,03% | 245.329,00 |
| 04.02.2026 | 7,38 | 7,41 | 7,00 | 7,11 | -3,79% | 113.090,00 |
| 03.02.2026 | 7,52 | 7,56 | 7,04 | 7,39 | -0,81% | 128.321,00 |
| 02.02.2026 | 7,40 | 7,84 | 7,25 | 7,45 | 5,52% | 257.381,00 |
| 30.01.2026 | 7,08 | 7,29 | 7,00 | 7,06 | -3,16% | 127.141,00 |
| 29.01.2026 | 7,20 | 7,34 | 7,05 | 7,29 | 1,39% | 76.697,00 |
| 28.01.2026 | 7,33 | 7,42 | 7,19 | 7,19 | -1,64% | 52.920,00 |
| 27.01.2026 | 7,38 | 7,46 | 7,25 | 7,31 | -1,08% | 39.814,00 |
| 26.01.2026 | 7,45 | 7,51 | 7,24 | 7,39 | -4,34% | 47.448,00 |
| 22.01.2026 | 7,76 | 8,01 | 7,65 | 7,73 | -0,45% | 36.220,00 |
| 21.01.2026 | 7,93 | 8,24 | 7,74 | 7,76 | -2,14% | 105.005,00 |
| 20.01.2026 | 7,21 | 8,03 | 7,14 | 7,93 | 9,23% | 392.537,00 |
| 16.01.2026 | 7,58 | 7,61 | 7,21 | 7,26 | -4,60% | 393.577,00 |
| 15.01.2026 | 7,98 | 8,20 | 7,50 | 7,61 | -4,28% | 275.807,00 |
| 14.01.2026 | 8,00 | 8,07 | 7,85 | 7,95 | -0,87% | 79.997,00 |
| 13.01.2026 | 8,02 | 8,20 | 7,94 | 8,02 | 0,00% | 202.902,00 |
| 12.01.2026 | 7,99 | 8,27 | 7,79 | 8,02 | 0,94% | 150.623,00 |
| 09.01.2026 | 8,13 | 8,14 | 7,83 | 7,95 | -0,94% | 158.010,00 |
| 08.01.2026 | 8,11 | 8,30 | 7,92 | 8,02 | -1,23% | 111.292,00 |
| 07.01.2026 | 8,03 | 8,30 | 7,94 | 8,12 | 0,62% | 189.445,00 |
| 06.01.2026 | 8,87 | 8,93 | 7,90 | 8,07 | -9,43% | 199.208,00 |
| 05.01.2026 | 8,40 | 8,95 | 8,13 | 8,91 | 7,35% | 166.939,00 |
| 02.01.2026 | 8,48 | 8,52 | 8,05 | 8,30 | -0,12% | 71.141,00 |
| 31.12.2025 | 8,22 | 8,70 | 8,08 | 8,31 | 0,12% | 154.159,00 |
| 30.12.2025 | 8,18 | 9,02 | 7,60 | 8,30 | 1,22% | 461.205,00 |
| 29.12.2025 | 7,99 | 8,38 | 7,65 | 8,20 | 0,49% | 159.026,00 |
| 26.12.2025 | 8,39 | 8,48 | 7,95 | 8,16 | -2,04% | 128.999,00 |
| 24.12.2025 | 8,17 | 8,68 | 8,00 | 8,33 | 1,46% | 121.784,00 |
| 23.12.2025 | 7,86 | 8,50 | 7,75 | 8,21 | 3,79% | 179.695,00 |
| 22.12.2025 | 7,86 | 8,32 | 7,81 | 7,91 | -0,69% | 99.463,00 |
| 19.12.2025 | 8,13 | 8,52 | 7,80 | 7,97 | -1,79% | 265.343,00 |
| 18.12.2025 | 8,69 | 9,03 | 8,00 | 8,11 | 1,76% | 286.336,00 |
| 17.12.2025 | 8,73 | 8,99 | 7,85 | 7,97 | -7,11% | 225.580,00 |
| 16.12.2025 | 7,42 | 8,92 | 7,23 | 8,58 | 13,57% | 285.415,00 |
| 15.12.2025 | 7,95 | 8,30 | 7,06 | 7,56 | -4,61% | 282.594,00 |
| 12.12.2025 | 8,41 | 8,60 | 7,88 | 7,92 | -4,58% | 169.802,00 |
| 11.12.2025 | 8,27 | 8,60 | 7,88 | 8,30 | 0,73% | 207.288,00 |
| 10.12.2025 | 8,33 | 8,49 | 7,82 | 8,24 | -0,36% | 135.450,00 |
| 09.12.2025 | 8,14 | 8,91 | 8,05 | 8,27 | 1,97% | 182.439,00 |
| 08.12.2025 | 8,82 | 9,50 | 7,90 | 8,11 | -7,95% | 181.864,00 |
| 05.12.2025 | 8,40 | 9,78 | 7,80 | 8,81 | 4,63% | 316.746,00 |
| 04.12.2025 | 7,43 | 8,48 | 7,20 | 8,42 | 12,57% | 195.127,00 |
| 03.12.2025 | 6,68 | 7,60 | 6,57 | 7,48 | 11,14% | 178.623,00 |
| 02.12.2025 | 7,29 | 7,50 | 6,26 | 6,73 | -10,86% | 358.655,00 |
| 01.12.2025 | 7,99 | 8,18 | 7,30 | 7,55 | -17,03% | 848.710,00 |
| 28.11.2025 | 7,30 | 9,82 | 6,92 | 9,10 | 35,62% | 2.613.795,00 |
| 26.11.2025 | 5,56 | 6,79 | 5,50 | 6,71 | 31,05% | 1.155.147,00 |
| 25.11.2025 | 4,81 | 5,32 | 4,73 | 5,12 | 8,70% | 262.889,00 |
| 24.11.2025 | 4,41 | 5,18 | 4,40 | 4,71 | 17,16% | 581.338,00 |
| 20.11.2025 | 4,47 | 4,64 | 3,90 | 4,02 | -10,27% | 115.548,00 |
| 19.11.2025 | 3,85 | 4,55 | 3,85 | 4,48 | 17,28% | 273.280,00 |
| 18.11.2025 | 3,87 | 3,94 | 3,64 | 3,82 | 2,41% | 83.473,00 |
| 17.11.2025 | 3,84 | 3,99 | 3,71 | 3,73 | -2,99% | 126.230,00 |
| 13.11.2025 | 3,83 | 4,00 | 3,68 | 3,85 | -0,13% | 108.238,00 |
| 12.11.2025 | 3,70 | 3,90 | 3,62 | 3,85 | 5,05% | 49.419,00 |
| 11.11.2025 | 3,87 | 3,87 | 3,62 | 3,67 | -5,78% | 41.081,00 |
| 10.11.2025 | 3,55 | 3,99 | 3,55 | 3,89 | 12,43% | 116.859,00 |
| 07.11.2025 | 3,51 | 3,51 | 3,36 | 3,46 | -3,35% | 72.077,00 |
| 06.11.2025 | 3,44 | 3,73 | 3,42 | 3,58 | 4,07% | 48.748,00 |
| 05.11.2025 | 3,44 | 3,55 | 3,35 | 3,44 | 4,08% | 58.443,00 |
| 04.11.2025 | 3,47 | 3,57 | 3,28 | 3,31 | -6,51% | 70.018,00 |
| 03.11.2025 | 3,70 | 3,81 | 3,51 | 3,54 | -3,68% | 48.088,00 |
| 31.10.2025 | 3,49 | 3,68 | 3,47 | 3,67 | 3,97% | 32.464,00 |
| 30.10.2025 | 3,63 | 3,63 | 3,43 | 3,53 | -2,49% | 44.190,00 |
| 29.10.2025 | 3,70 | 3,80 | 3,51 | 3,62 | 0,00% | 94.385,00 |
| 28.10.2025 | 3,77 | 3,77 | 3,60 | 3,62 | -3,72% | 142.867,00 |
| 27.10.2025 | 3,85 | 3,96 | 3,73 | 3,76 | -2,34% | 107.205,00 |
| 24.10.2025 | 3,95 | 3,95 | 3,78 | 3,85 | -2,53% | 76.546,00 |
| 23.10.2025 | 3,90 | 4,10 | 3,73 | 3,95 | 1,02% | 221.108,00 |
| 22.10.2025 | 4,03 | 4,04 | 3,80 | 3,91 | -3,22% | 190.595,00 |
| 21.10.2025 | 3,99 | 4,19 | 3,85 | 4,04 | -9,82% | 649.622,00 |
| 20.10.2025 | 4,17 | 4,54 | 4,14 | 4,48 | 7,95% | 1.391.939,00 |
| 17.10.2025 | 4,21 | 4,23 | 3,95 | 4,15 | -1,89% | 68.841,00 |
| 16.10.2025 | 4,14 | 4,35 | 3,93 | 4,23 | 3,17% | 139.231,00 |
| 15.10.2025 | 4,05 | 4,15 | 3,97 | 4,10 | -0,24% | 57.961,00 |
| 14.10.2025 | 4,09 | 4,15 | 3,95 | 4,11 | 0,24% | 65.980,00 |
| 13.10.2025 | 4,15 | 4,26 | 3,97 | 4,10 | -2,15% | 72.985,00 |
| 10.10.2025 | 4,27 | 4,36 | 4,10 | 4,19 | -2,56% | 113.598,00 |
| 09.10.2025 | 4,37 | 4,85 | 4,09 | 4,30 | -2,71% | 189.895,00 |
| 08.10.2025 | 4,40 | 4,58 | 4,26 | 4,42 | -4,12% | 265.493,00 |