3,000$
-1,32%
Echtzeit-Aktienkurs VistaGen Therapeutics
Bid:
Ask:
Aktienkurse zur VistaGen Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 2,97 | 3,03 | 2,91 | 3,00 | -1,32% | 531.844,00 |
| 18.09.2025 | 2,90 | 3,06 | 2,90 | 3,04 | 4,47% | 298.118,00 |
| 17.09.2025 | 2,95 | 3,02 | 2,85 | 2,91 | 0,00% | 344.999,00 |
| 16.09.2025 | 3,16 | 3,20 | 2,84 | 2,91 | -10,46% | 854.318,00 |
| 15.09.2025 | 3,45 | 3,51 | 3,22 | 3,25 | -4,13% | 361.507,00 |
| 12.09.2025 | 3,53 | 3,53 | 3,37 | 3,39 | -3,14% | 318.227,00 |
| 11.09.2025 | 3,57 | 3,60 | 3,44 | 3,50 | -1,96% | 241.357,00 |
| 10.09.2025 | 3,59 | 3,63 | 3,50 | 3,57 | -1,11% | 167.224,00 |
| 09.09.2025 | 3,50 | 3,64 | 3,46 | 3,61 | 3,74% | 296.563,00 |
| 08.09.2025 | 3,53 | 3,58 | 3,45 | 3,48 | -1,97% | 251.557,00 |
| 05.09.2025 | 3,63 | 3,70 | 3,52 | 3,55 | -1,93% | 273.206,00 |
| 04.09.2025 | 3,84 | 3,88 | 3,59 | 3,62 | -1,63% | 346.107,00 |
| 03.09.2025 | 3,52 | 3,70 | 3,48 | 3,68 | 4,55% | 412.318,00 |
| 02.09.2025 | 3,35 | 3,60 | 3,34 | 3,52 | 5,39% | 678.910,00 |
| 29.08.2025 | 3,23 | 3,37 | 3,14 | 3,34 | 3,41% | 586.723,00 |
| 28.08.2025 | 3,21 | 3,32 | 3,14 | 3,23 | 1,57% | 255.812,00 |
| 27.08.2025 | 3,13 | 3,24 | 3,11 | 3,18 | 2,58% | 347.873,00 |
| 26.08.2025 | 3,08 | 3,14 | 3,02 | 3,10 | 2,31% | 206.045,00 |
| 25.08.2025 | 3,15 | 3,19 | 3,01 | 3,03 | -4,42% | 263.198,00 |
| 22.08.2025 | 3,06 | 3,26 | 3,06 | 3,17 | 3,59% | 205.376,00 |
| 21.08.2025 | 3,06 | 3,18 | 3,00 | 3,06 | -1,29% | 232.785,00 |
| 20.08.2025 | 3,18 | 3,23 | 2,96 | 3,10 | -2,21% | 519.395,00 |
| 19.08.2025 | 3,43 | 3,45 | 3,11 | 3,17 | -6,76% | 595.754,00 |
| 18.08.2025 | 3,35 | 3,58 | 3,31 | 3,40 | 2,72% | 1.117.445,00 |
| 15.08.2025 | 2,97 | 3,35 | 2,95 | 3,31 | 12,01% | 5.236.295,00 |
| 14.08.2025 | 2,82 | 3,00 | 2,82 | 2,96 | 0,85% | 232.271,00 |
| 13.08.2025 | 2,90 | 3,05 | 2,84 | 2,93 | 2,45% | 283.110,00 |
| 12.08.2025 | 2,85 | 2,92 | 2,84 | 2,86 | 1,78% | 172.799,00 |
| 11.08.2025 | 3,00 | 3,04 | 2,81 | 2,81 | -5,39% | 313.597,00 |
| 08.08.2025 | 2,77 | 3,04 | 2,72 | 2,97 | 8,79% | 442.067,00 |
| 07.08.2025 | 2,96 | 3,00 | 2,71 | 2,73 | -8,08% | 473.851,00 |
| 06.08.2025 | 2,91 | 2,98 | 2,82 | 2,97 | 1,71% | 169.991,00 |
| 05.08.2025 | 2,91 | 2,94 | 2,80 | 2,92 | 0,34% | 126.046,00 |
| 04.08.2025 | 2,93 | 3,00 | 2,80 | 2,91 | 0,69% | 114.343,00 |
| 01.08.2025 | 2,84 | 2,94 | 2,70 | 2,89 | 0,70% | 328.730,00 |
| 31.07.2025 | 3,00 | 3,04 | 2,82 | 2,87 | -2,71% | 371.195,00 |
| 30.07.2025 | 3,08 | 3,15 | 2,90 | 2,95 | -3,59% | 400.595,00 |
| 29.07.2025 | 3,23 | 3,33 | 2,93 | 3,06 | -4,08% | 769.439,00 |
| 28.07.2025 | 3,15 | 3,31 | 3,00 | 3,19 | 3,57% | 1.049.740,00 |
| 25.07.2025 | 2,74 | 3,24 | 2,66 | 3,08 | 13,65% | 1.173.633,00 |
| 24.07.2025 | 2,71 | 2,79 | 2,65 | 2,71 | -0,73% | 186.354,00 |
| 23.07.2025 | 2,59 | 2,83 | 2,54 | 2,73 | 7,48% | 593.545,00 |
| 22.07.2025 | 2,55 | 2,59 | 2,50 | 2,54 | -0,39% | 241.271,00 |
| 21.07.2025 | 2,55 | 2,67 | 2,50 | 2,55 | 0,00% | 428.212,00 |
| 18.07.2025 | 2,50 | 2,57 | 2,45 | 2,55 | 0,39% | 274.334,00 |
| 17.07.2025 | 2,46 | 2,56 | 2,40 | 2,54 | 2,83% | 416.956,00 |
| 16.07.2025 | 2,27 | 2,56 | 2,27 | 2,47 | 9,78% | 480.220,00 |
| 15.07.2025 | 2,38 | 2,44 | 2,25 | 2,25 | -5,46% | 193.213,00 |
| 14.07.2025 | 2,40 | 2,44 | 2,35 | 2,38 | 0,00% | 280.659,00 |
| 11.07.2025 | 2,43 | 2,44 | 2,30 | 2,38 | -2,06% | 195.615,00 |
| 10.07.2025 | 2,50 | 2,54 | 2,40 | 2,43 | -2,41% | 218.600,00 |
| 09.07.2025 | 2,47 | 2,63 | 2,43 | 2,49 | 1,22% | 501.893,00 |
| 08.07.2025 | 2,23 | 2,62 | 2,23 | 2,46 | 11,31% | 1.302.319,00 |
| 07.07.2025 | 2,05 | 2,26 | 2,00 | 2,21 | 10,50% | 675.777,00 |
| 03.07.2025 | 2,03 | 2,05 | 1,99 | 2,00 | -1,96% | 107.238,00 |
| 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 |