2,040$
1,49%
Echtzeit-Aktienkurs VistaGen Therapeutics
Bid:
Ask:
Aktienkurse zur VistaGen Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,03 | 2,07 | 2,01 | 2,04 | 1,49% | 179.038,00 |
| 01.07.2025 | 2,00 | 2,06 | 1,97 | 2,01 | 0,50% | 168.003,00 |
| 30.06.2025 | 2,00 | 2,12 | 1,98 | 2,00 | 1,52% | 232.737,00 |
| 27.06.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -3,90% | 222.045,00 |
| 26.06.2025 | 2,04 | 2,07 | 1,99 | 2,05 | 0,99% | 117.010,00 |
| 25.06.2025 | 2,11 | 2,15 | 1,99 | 2,03 | -2,87% | 219.354,00 |
| 24.06.2025 | 2,01 | 2,18 | 2,01 | 2,09 | 6,63% | 176.909,00 |
| 23.06.2025 | 2,02 | 2,04 | 1,94 | 1,96 | -4,62% | 216.137,00 |
| 20.06.2025 | 2,10 | 2,22 | 2,05 | 2,06 | -0,24% | 388.670,00 |
| 18.06.2025 | 2,32 | 2,35 | 2,05 | 2,06 | -13,45% | 427.747,00 |
| 17.06.2025 | 2,33 | 2,44 | 2,28 | 2,38 | 0,85% | 265.712,00 |
| 16.06.2025 | 2,23 | 2,38 | 2,19 | 2,36 | 6,79% | 155.143,00 |
| 13.06.2025 | 2,29 | 2,36 | 2,18 | 2,21 | -4,54% | 160.363,00 |
| 12.06.2025 | 2,35 | 2,38 | 2,29 | 2,32 | -1,91% | 106.031,00 |
| 11.06.2025 | 2,40 | 2,50 | 2,35 | 2,36 | -1,26% | 130.342,00 |
| 10.06.2025 | 2,34 | 2,41 | 2,27 | 2,39 | 2,14% | 176.334,00 |
| 09.06.2025 | 2,39 | 2,39 | 2,25 | 2,34 | -0,85% | 205.582,00 |
| 06.06.2025 | 2,38 | 2,42 | 2,33 | 2,36 | -0,42% | 83.741,00 |
| 05.06.2025 | 2,40 | 2,42 | 2,32 | 2,37 | -0,84% | 54.105,00 |
| 04.06.2025 | 2,39 | 2,42 | 2,34 | 2,39 | 0,00% | 46.911,00 |
| 03.06.2025 | 2,41 | 2,45 | 2,33 | 2,39 | -1,44% | 95.449,00 |
| 02.06.2025 | 2,51 | 2,53 | 2,31 | 2,43 | -4,90% | 239.074,00 |
| 30.05.2025 | 2,55 | 2,58 | 2,47 | 2,55 | 0,00% | 91.402,00 |
| 29.05.2025 | 2,55 | 2,63 | 2,51 | 2,55 | 0,79% | 140.931,00 |
| 28.05.2025 | 2,44 | 2,57 | 2,40 | 2,53 | 4,12% | 166.482,00 |
| 27.05.2025 | 2,44 | 2,48 | 2,39 | 2,43 | 0,83% | 118.292,00 |
| 23.05.2025 | 2,40 | 2,43 | 2,35 | 2,41 | -0,82% | 66.881,00 |
| 22.05.2025 | 2,47 | 2,47 | 2,39 | 2,43 | 0,00% | 60.785,00 |
| 21.05.2025 | 2,60 | 2,60 | 2,40 | 2,43 | -7,60% | 160.434,00 |
| 20.05.2025 | 2,57 | 2,66 | 2,44 | 2,63 | 3,34% | 623.548,00 |
| 19.05.2025 | 2,44 | 2,55 | 2,40 | 2,55 | 3,46% | 153.558,00 |
| 16.05.2025 | 2,34 | 2,55 | 2,31 | 2,46 | 6,96% | 430.465,00 |
| 15.05.2025 | 2,30 | 2,34 | 2,20 | 2,30 | 1,77% | 130.013,00 |
| 14.05.2025 | 2,35 | 2,39 | 2,26 | 2,26 | -4,64% | 160.254,00 |
| 13.05.2025 | 2,32 | 2,37 | 2,25 | 2,37 | 2,16% | 121.367,00 |
| 12.05.2025 | 2,30 | 2,38 | 2,26 | 2,32 | 3,57% | 47.599,00 |
| 09.05.2025 | 2,22 | 2,34 | 2,22 | 2,24 | -0,44% | 67.933,00 |
| 08.05.2025 | 2,16 | 2,25 | 2,11 | 2,25 | 4,17% | 54.158,00 |
| 07.05.2025 | 2,20 | 2,22 | 2,10 | 2,16 | 0,47% | 78.637,00 |
| 06.05.2025 | 2,31 | 2,34 | 2,12 | 2,15 | -8,51% | 122.420,00 |
| 05.05.2025 | 2,38 | 2,42 | 2,34 | 2,35 | -1,05% | 66.827,00 |
| 02.05.2025 | 2,38 | 2,45 | 2,35 | 2,38 | 0,64% | 112.138,00 |
| 01.05.2025 | 2,33 | 2,38 | 2,26 | 2,36 | 0,85% | 60.619,00 |
| 30.04.2025 | 2,27 | 2,37 | 2,20 | 2,34 | 2,18% | 112.570,00 |
| 29.04.2025 | 2,28 | 2,32 | 2,25 | 2,29 | 0,00% | 41.254,00 |
| 28.04.2025 | 2,24 | 2,33 | 2,23 | 2,29 | 3,15% | 68.093,00 |
| 25.04.2025 | 2,31 | 2,34 | 2,22 | 2,22 | -5,13% | 73.100,00 |
| 24.04.2025 | 2,18 | 2,34 | 2,17 | 2,34 | 7,83% | 134.581,00 |
| 23.04.2025 | 2,09 | 2,20 | 2,08 | 2,17 | 5,85% | 112.478,00 |
| 22.04.2025 | 2,12 | 2,12 | 2,00 | 2,05 | -2,38% | 166.077,00 |
| 21.04.2025 | 2,10 | 2,14 | 2,01 | 2,10 | -0,47% | 103.243,00 |
| 17.04.2025 | 2,07 | 2,13 | 2,00 | 2,11 | 1,93% | 70.760,00 |
| 16.04.2025 | 2,24 | 2,24 | 1,97 | 2,07 | -6,76% | 178.184,00 |
| 15.04.2025 | 2,24 | 2,32 | 2,22 | 2,22 | -0,45% | 70.358,00 |
| 14.04.2025 | 2,14 | 2,25 | 2,13 | 2,23 | 5,19% | 37.410,00 |
| 11.04.2025 | 2,06 | 2,12 | 2,01 | 2,12 | 4,95% | 41.559,00 |
| 10.04.2025 | 2,08 | 2,20 | 1,96 | 2,02 | -2,88% | 139.085,00 |
| 09.04.2025 | 2,00 | 2,16 | 1,90 | 2,08 | 2,46% | 249.776,00 |
| 08.04.2025 | 2,24 | 2,24 | 2,03 | 2,03 | -6,02% | 74.957,00 |
| 07.04.2025 | 2,22 | 2,30 | 2,09 | 2,16 | -7,30% | 214.073,00 |
| 04.04.2025 | 2,26 | 2,38 | 2,15 | 2,33 | 2,19% | 231.981,00 |
| 03.04.2025 | 2,30 | 2,37 | 2,28 | 2,28 | -4,60% | 79.684,00 |
| 02.04.2025 | 2,33 | 2,43 | 2,32 | 2,39 | 2,14% | 89.600,00 |
| 01.04.2025 | 2,53 | 2,53 | 2,33 | 2,34 | -5,65% | 207.764,00 |
| 31.03.2025 | 2,55 | 2,55 | 2,43 | 2,48 | -4,25% | 108.785,00 |
| 28.03.2025 | 2,62 | 2,69 | 2,56 | 2,59 | -1,52% | 100.511,00 |
| 27.03.2025 | 2,65 | 2,68 | 2,59 | 2,63 | -0,38% | 78.881,00 |
| 26.03.2025 | 2,80 | 2,85 | 2,58 | 2,64 | -5,38% | 168.217,00 |
| 25.03.2025 | 2,91 | 2,96 | 2,76 | 2,79 | -4,12% | 152.979,00 |
| 24.03.2025 | 2,80 | 2,94 | 2,78 | 2,91 | 4,68% | 167.629,00 |
| 21.03.2025 | 2,77 | 2,81 | 2,73 | 2,78 | 0,36% | 82.346,00 |
| 20.03.2025 | 2,75 | 2,84 | 2,62 | 2,77 | 1,84% | 206.552,00 |
| 19.03.2025 | 2,71 | 2,78 | 2,61 | 2,72 | 0,74% | 106.668,00 |
| 18.03.2025 | 2,81 | 2,85 | 2,69 | 2,70 | -3,91% | 112.773,00 |
| 17.03.2025 | 2,73 | 2,86 | 2,67 | 2,81 | 4,07% | 140.835,00 |
| 14.03.2025 | 2,75 | 2,77 | 2,63 | 2,70 | -0,74% | 125.306,00 |
| 13.03.2025 | 2,80 | 2,81 | 2,66 | 2,72 | -2,51% | 51.874,00 |
| 12.03.2025 | 2,73 | 2,84 | 2,72 | 2,79 | 2,20% | 44.822,00 |
| 11.03.2025 | 2,63 | 2,77 | 2,59 | 2,73 | 2,25% | 72.443,00 |
| 10.03.2025 | 2,67 | 2,83 | 2,62 | 2,67 | -3,26% | 121.642,00 |
| 07.03.2025 | 2,67 | 2,83 | 2,62 | 2,76 | 3,76% | 172.743,00 |
| 06.03.2025 | 2,65 | 2,69 | 2,56 | 2,66 | -1,48% | 141.072,00 |
| 05.03.2025 | 2,67 | 2,72 | 2,61 | 2,70 | 2,66% | 101.408,00 |
| 04.03.2025 | 2,45 | 2,67 | 2,35 | 2,63 | 5,62% | 264.181,00 |
| 03.03.2025 | 2,72 | 2,72 | 2,49 | 2,49 | -7,78% | 127.697,00 |
| 28.02.2025 | 2,54 | 2,73 | 2,51 | 2,70 | 6,30% | 128.475,00 |
| 27.02.2025 | 2,65 | 2,68 | 2,53 | 2,54 | -2,68% | 128.256,00 |
| 26.02.2025 | 2,62 | 2,78 | 2,59 | 2,61 | -0,38% | 93.987,00 |
| 25.02.2025 | 2,72 | 2,80 | 2,61 | 2,62 | -3,68% | 238.038,00 |
| 24.02.2025 | 2,93 | 2,99 | 2,71 | 2,72 | -7,17% | 199.160,00 |
| 21.02.2025 | 2,88 | 2,99 | 2,81 | 2,93 | 2,09% | 279.425,00 |
| 20.02.2025 | 2,90 | 2,90 | 2,72 | 2,87 | 0,70% | 182.113,00 |
| 19.02.2025 | 2,96 | 3,01 | 2,83 | 2,85 | -2,90% | 160.375,00 |
| 18.02.2025 | 2,95 | 3,02 | 2,87 | 2,94 | -1,18% | 189.441,00 |
| 14.02.2025 | 2,95 | 3,10 | 2,78 | 2,97 | 4,21% | 265.797,00 |
| 13.02.2025 | 2,77 | 2,87 | 2,73 | 2,85 | 4,01% | 191.766,00 |
| 12.02.2025 | 2,61 | 2,78 | 2,61 | 2,74 | 1,48% | 95.165,00 |
| 11.02.2025 | 2,77 | 2,81 | 2,60 | 2,70 | -2,17% | 118.588,00 |
| 10.02.2025 | 2,83 | 2,87 | 2,70 | 2,76 | -1,78% | 285.986,00 |
| 07.02.2025 | 2,87 | 2,88 | 2,71 | 2,81 | -2,09% | 211.969,00 |