3,990$
-0,75%
Echtzeit-Aktienkurs VistaGen Therapeutics
Bid:
Ask:
Aktienkurse zur VistaGen Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,95 | 4,02 | 3,69 | 3,99 | -0,75% | 591.327,00 |
| 06.11.2025 | 4,23 | 4,23 | 3,97 | 4,02 | -3,60% | 269.474,00 |
| 05.11.2025 | 4,15 | 4,29 | 4,05 | 4,17 | 2,58% | 280.827,00 |
| 04.11.2025 | 4,18 | 4,30 | 4,06 | 4,07 | -3,90% | 396.412,00 |
| 03.11.2025 | 4,24 | 4,65 | 4,13 | 4,23 | 7,36% | 1.161.856,00 |
| 31.10.2025 | 3,77 | 3,97 | 3,71 | 3,94 | 5,35% | 231.439,00 |
| 30.10.2025 | 3,96 | 4,06 | 3,69 | 3,74 | -5,51% | 339.984,00 |
| 29.10.2025 | 3,95 | 4,09 | 3,80 | 3,96 | -2,27% | 544.610,00 |
| 28.10.2025 | 3,88 | 4,10 | 3,80 | 4,05 | 3,85% | 432.379,00 |
| 27.10.2025 | 4,11 | 4,11 | 3,86 | 3,90 | -4,18% | 456.883,00 |
| 24.10.2025 | 4,20 | 4,30 | 4,05 | 4,07 | -2,16% | 394.601,00 |
| 23.10.2025 | 4,10 | 4,38 | 4,10 | 4,16 | 1,46% | 388.222,00 |
| 22.10.2025 | 4,18 | 4,20 | 3,90 | 4,10 | -3,07% | 672.448,00 |
| 21.10.2025 | 4,40 | 4,50 | 4,21 | 4,23 | -5,58% | 498.212,00 |
| 20.10.2025 | 4,14 | 4,52 | 4,14 | 4,48 | 10,62% | 724.992,00 |
| 17.10.2025 | 4,00 | 4,10 | 3,85 | 4,05 | 0,00% | 375.072,00 |
| 16.10.2025 | 4,10 | 4,33 | 3,98 | 4,05 | 1,25% | 625.500,00 |
| 15.10.2025 | 4,05 | 4,13 | 3,95 | 4,00 | -0,25% | 293.251,00 |
| 14.10.2025 | 3,91 | 4,13 | 3,85 | 4,01 | 2,56% | 636.230,00 |
| 13.10.2025 | 4,10 | 4,10 | 3,84 | 3,91 | -2,98% | 341.580,00 |
| 10.10.2025 | 4,23 | 4,23 | 3,82 | 4,03 | -4,28% | 698.128,00 |
| 09.10.2025 | 4,02 | 4,39 | 4,02 | 4,21 | 4,73% | 949.878,00 |
| 08.10.2025 | 4,04 | 4,18 | 3,94 | 4,02 | 1,52% | 533.907,00 |
| 07.10.2025 | 4,09 | 4,25 | 3,85 | 3,96 | 1,80% | 879.106,00 |
| 06.10.2025 | 3,65 | 4,03 | 3,60 | 3,89 | 8,06% | 998.361,00 |
| 02.10.2025 | 3,60 | 3,65 | 3,44 | 3,60 | 1,41% | 189.275,00 |
| 01.10.2025 | 3,54 | 3,75 | 3,51 | 3,55 | 0,28% | 416.379,00 |
| 30.09.2025 | 3,53 | 3,56 | 3,40 | 3,54 | 0,00% | 219.552,00 |
| 29.09.2025 | 3,59 | 3,63 | 3,42 | 3,54 | 0,28% | 345.709,00 |
| 26.09.2025 | 3,37 | 3,58 | 3,31 | 3,53 | 4,75% | 282.833,00 |
| 25.09.2025 | 3,42 | 3,53 | 3,31 | 3,37 | -2,88% | 347.234,00 |
| 24.09.2025 | 3,43 | 3,74 | 3,40 | 3,47 | 0,87% | 699.923,00 |
| 23.09.2025 | 3,40 | 3,53 | 3,33 | 3,44 | 3,30% | 399.026,00 |
| 22.09.2025 | 2,99 | 3,37 | 2,99 | 3,33 | 11,00% | 3.509.361,00 |
| 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 |