7,945$
-0,94%
Echtzeit-Aktienkurs Verrica Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Verrica Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 4,66 | 4,73 | 4,46 | 4,61 | -1,71% | 1.276.763,00 |
| 06.10.2025 | 4,75 | 4,75 | 4,47 | 4,69 | 3,30% | 58.113,00 |
| 02.10.2025 | 4,50 | 4,55 | 4,31 | 4,54 | 2,25% | 64.973,00 |
| 01.10.2025 | 4,33 | 4,49 | 4,24 | 4,44 | 1,83% | 47.312,00 |
| 30.09.2025 | 4,29 | 4,36 | 4,18 | 4,36 | 1,40% | 19.833,00 |
| 29.09.2025 | 4,26 | 4,39 | 4,21 | 4,30 | 2,87% | 58.103,00 |
| 26.09.2025 | 4,06 | 4,31 | 4,00 | 4,18 | 2,20% | 42.889,00 |
| 25.09.2025 | 4,15 | 4,40 | 4,01 | 4,09 | -1,92% | 59.857,00 |
| 24.09.2025 | 4,33 | 4,33 | 4,00 | 4,17 | -3,25% | 153.792,00 |
| 23.09.2025 | 4,46 | 4,55 | 4,24 | 4,31 | -3,36% | 91.234,00 |
| 22.09.2025 | 4,38 | 4,50 | 4,15 | 4,46 | 2,29% | 268.085,00 |
| 19.09.2025 | 4,48 | 4,90 | 4,13 | 4,36 | 8,46% | 8.100.423,00 |
| 18.09.2025 | 4,61 | 4,62 | 3,96 | 4,02 | -8,84% | 130.941,00 |
| 17.09.2025 | 4,49 | 4,84 | 4,37 | 4,41 | 0,00% | 56.167,00 |
| 16.09.2025 | 4,94 | 5,17 | 4,35 | 4,41 | -10,73% | 118.323,00 |
| 15.09.2025 | 4,73 | 5,23 | 4,73 | 4,94 | 4,00% | 90.136,00 |
| 12.09.2025 | 4,98 | 4,98 | 4,74 | 4,75 | -3,85% | 17.407,00 |
| 11.09.2025 | 5,04 | 5,20 | 4,92 | 4,94 | -2,18% | 34.410,00 |
| 10.09.2025 | 4,99 | 5,10 | 4,87 | 5,05 | 1,00% | 16.457,00 |
| 09.09.2025 | 4,98 | 5,17 | 4,95 | 5,00 | -1,77% | 31.124,00 |
| 08.09.2025 | 5,13 | 5,20 | 4,98 | 5,09 | -0,29% | 19.775,00 |
| 05.09.2025 | 5,16 | 5,29 | 5,00 | 5,11 | -1,07% | 32.517,00 |
| 04.09.2025 | 5,26 | 5,39 | 4,91 | 5,16 | -1,81% | 38.494,00 |
| 03.09.2025 | 5,33 | 5,35 | 5,09 | 5,26 | -1,78% | 39.731,00 |
| 02.09.2025 | 5,60 | 5,60 | 5,30 | 5,35 | -4,38% | 21.629,00 |
| 29.08.2025 | 5,53 | 5,75 | 5,43 | 5,60 | 0,81% | 41.112,00 |
| 28.08.2025 | 5,57 | 5,69 | 5,40 | 5,55 | -1,94% | 18.750,00 |
| 27.08.2025 | 6,00 | 6,11 | 5,65 | 5,66 | -5,19% | 26.635,00 |
| 26.08.2025 | 5,73 | 6,14 | 5,73 | 5,97 | -0,33% | 15.416,00 |
| 25.08.2025 | 5,49 | 6,50 | 5,42 | 5,99 | 9,61% | 165.777,00 |
| 22.08.2025 | 5,78 | 5,78 | 5,40 | 5,47 | -4,79% | 50.701,00 |
| 21.08.2025 | 5,56 | 5,75 | 5,50 | 5,74 | 3,24% | 20.856,00 |
| 20.08.2025 | 5,99 | 5,99 | 5,53 | 5,56 | -8,10% | 29.854,00 |
| 19.08.2025 | 6,04 | 6,18 | 5,99 | 6,05 | -1,71% | 13.946,00 |
| 18.08.2025 | 5,90 | 6,36 | 5,90 | 6,16 | 3,27% | 40.118,00 |
| 15.08.2025 | 6,13 | 6,54 | 5,77 | 5,96 | -3,09% | 47.507,00 |
| 14.08.2025 | 6,59 | 6,59 | 5,89 | 6,15 | -6,68% | 64.117,00 |