12,530$
3,30%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,21 | 12,57 | 12,14 | 12,53 | 3,30% | 55.070.639,00 |
| 19.12.2024 | 12,23 | 12,38 | 12,07 | 12,13 | -1,06% | 7.807.339,00 |
| 18.12.2024 | 12,53 | 12,74 | 12,25 | 12,26 | -2,62% | 7.438.043,00 |
| 17.12.2024 | 12,51 | 12,72 | 12,46 | 12,59 | 0,48% | 7.428.176,00 |
| 16.12.2024 | 12,56 | 12,78 | 12,52 | 12,53 | -0,79% | 7.044.661,00 |
| 13.12.2024 | 12,83 | 12,84 | 12,52 | 12,63 | -1,48% | 6.871.312,00 |
| 12.12.2024 | 12,73 | 13,13 | 12,70 | 12,82 | 0,55% | 11.460.515,00 |
| 11.12.2024 | 12,51 | 12,79 | 12,37 | 12,75 | 1,92% | 10.245.581,00 |
| 10.12.2024 | 12,79 | 12,83 | 12,44 | 12,51 | -2,27% | 5.574.900,00 |
| 09.12.2024 | 12,64 | 12,86 | 12,61 | 12,80 | 0,63% | 6.173.273,00 |
| 06.12.2024 | 12,97 | 13,00 | 12,68 | 12,72 | -1,32% | 5.010.064,00 |
| 05.12.2024 | 13,04 | 13,05 | 12,85 | 12,89 | -1,15% | 5.665.069,00 |
| 04.12.2024 | 13,04 | 13,07 | 12,85 | 13,04 | 0,31% | 5.558.221,00 |
| 03.12.2024 | 13,21 | 13,23 | 12,98 | 13,00 | -1,52% | 7.470.311,00 |
| 02.12.2024 | 13,13 | 13,25 | 13,03 | 13,20 | 0,84% | 5.284.268,00 |
| 29.11.2024 | 13,22 | 13,24 | 13,08 | 13,09 | -0,98% | 4.695.400,00 |
| 27.11.2024 | 13,08 | 13,23 | 13,01 | 13,22 | 1,07% | 4.744.824,00 |
| 26.11.2024 | 13,33 | 13,33 | 12,94 | 13,08 | -2,10% | 7.078.358,00 |
| 25.11.2024 | 13,47 | 13,55 | 13,35 | 13,36 | -0,07% | 10.957.620,00 |
| 22.11.2024 | 13,14 | 13,50 | 13,13 | 13,37 | 1,83% | 8.249.131,00 |
| 20.11.2024 | 12,97 | 13,22 | 12,94 | 13,13 | 0,61% | 8.338.366,00 |
| 19.11.2024 | 12,92 | 13,07 | 12,79 | 13,05 | 0,38% | 6.588.437,00 |
| 18.11.2024 | 12,78 | 13,06 | 12,68 | 13,00 | 1,33% | 9.024.588,00 |
| 15.11.2024 | 12,63 | 12,87 | 12,53 | 12,83 | 1,66% | 9.146.963,00 |
| 14.11.2024 | 12,95 | 13,09 | 12,58 | 12,62 | -2,92% | 5.892.601,00 |
| 13.11.2024 | 12,85 | 13,03 | 12,83 | 13,00 | 0,54% | 7.887.793,00 |
| 12.11.2024 | 13,00 | 13,17 | 12,87 | 12,93 | -1,30% | 7.993.172,00 |
| 11.11.2024 | 13,06 | 13,21 | 12,79 | 13,10 | 1,08% | 9.018.872,00 |
| 08.11.2024 | 13,07 | 13,21 | 12,73 | 12,96 | -1,67% | 8.947.795,00 |
| 07.11.2024 | 11,81 | 13,44 | 11,67 | 13,18 | 13,43% | 22.073.221,00 |
| 06.11.2024 | 11,87 | 12,01 | 11,58 | 11,62 | 0,09% | 9.497.689,00 |
| 05.11.2024 | 11,44 | 11,63 | 11,33 | 11,61 | 1,35% | 5.295.621,00 |
| 04.11.2024 | 11,59 | 11,70 | 11,43 | 11,46 | -1,42% | 4.432.051,00 |
| 01.11.2024 | 11,67 | 11,77 | 11,58 | 11,62 | 0,17% | 5.348.017,00 |
| 31.10.2024 | 11,88 | 11,90 | 11,59 | 11,60 | -2,44% | 5.747.302,00 |
| 30.10.2024 | 11,67 | 11,96 | 11,65 | 11,89 | 1,28% | 4.662.852,00 |
| 29.10.2024 | 11,69 | 11,78 | 11,63 | 11,74 | -0,17% | 3.739.906,00 |
| 28.10.2024 | 11,52 | 11,79 | 11,48 | 11,76 | 2,80% | 4.977.907,00 |
| 25.10.2024 | 11,56 | 11,69 | 11,43 | 11,44 | -0,35% | 3.180.078,00 |
| 24.10.2024 | 11,56 | 11,64 | 11,43 | 11,48 | -0,61% | 4.025.068,00 |
| 23.10.2024 | 11,63 | 11,72 | 11,49 | 11,55 | -1,03% | 3.463.891,00 |
| 22.10.2024 | 11,54 | 11,71 | 11,52 | 11,67 | 0,86% | 3.944.176,00 |
| 21.10.2024 | 11,76 | 11,81 | 11,57 | 11,57 | -1,62% | 3.707.737,00 |
| 18.10.2024 | 11,61 | 11,77 | 11,51 | 11,76 | 0,43% | 4.683.693,00 |
| 17.10.2024 | 11,82 | 11,83 | 11,66 | 11,71 | -0,93% | 3.999.428,00 |
| 16.10.2024 | 11,85 | 11,89 | 11,73 | 11,82 | -0,17% | 4.332.354,00 |
| 15.10.2024 | 11,39 | 11,93 | 11,36 | 11,84 | 3,86% | 6.585.904,00 |
| 14.10.2024 | 11,37 | 11,41 | 11,28 | 11,40 | 0,18% | 2.829.551,00 |
| 11.10.2024 | 11,37 | 11,45 | 11,32 | 11,38 | 0,44% | 3.349.330,00 |
| 10.10.2024 | 11,42 | 11,46 | 11,25 | 11,33 | -0,61% | 4.097.533,00 |
| 09.10.2024 | 11,36 | 11,47 | 11,29 | 11,40 | 0,71% | 2.602.318,00 |
| 08.10.2024 | 11,33 | 11,43 | 11,24 | 11,32 | -0,18% | 4.399.067,00 |
| 07.10.2024 | 11,60 | 11,65 | 11,33 | 11,34 | -2,16% | 3.461.683,00 |
| 04.10.2024 | 11,50 | 11,65 | 11,48 | 11,59 | 1,31% | 3.980.953,00 |
| 03.10.2024 | 11,39 | 11,45 | 11,28 | 11,44 | -0,26% | 4.860.856,00 |
| 02.10.2024 | 11,48 | 11,52 | 11,33 | 11,47 | -0,17% | 6.940.902,00 |
| 01.10.2024 | 11,62 | 11,66 | 11,41 | 11,49 | -0,99% | 5.665.681,00 |
| 30.09.2024 | 11,57 | 11,65 | 11,49 | 11,61 | 0,48% | 6.305.552,00 |
| 27.09.2024 | 11,64 | 11,68 | 11,50 | 11,55 | -0,77% | 6.226.492,00 |
| 26.09.2024 | 11,30 | 11,65 | 11,19 | 11,64 | 3,28% | 7.961.277,00 |
| 25.09.2024 | 11,49 | 11,55 | 11,21 | 11,27 | -1,57% | 19.546.217,00 |
| 24.09.2024 | 11,52 | 11,60 | 11,42 | 11,45 | -0,17% | 9.853.697,00 |
| 23.09.2024 | 11,44 | 11,65 | 11,42 | 11,47 | 0,70% | 11.421.100,00 |
| 20.09.2024 | 11,73 | 11,76 | 11,22 | 11,39 | -4,29% | 21.823.709,00 |
| 19.09.2024 | 12,00 | 12,12 | 11,84 | 11,90 | 0,00% | 7.876.514,00 |
| 18.09.2024 | 11,80 | 12,02 | 11,69 | 11,90 | 0,68% | 5.162.860,00 |
| 17.09.2024 | 11,78 | 11,83 | 11,67 | 11,82 | 0,08% | 7.295.829,00 |
| 16.09.2024 | 11,74 | 11,82 | 11,56 | 11,81 | 1,29% | 6.198.442,00 |
| 13.09.2024 | 11,77 | 11,93 | 11,62 | 11,66 | -0,85% | 4.781.987,00 |
| 12.09.2024 | 11,38 | 11,77 | 11,36 | 11,76 | 3,70% | 7.015.677,00 |
| 11.09.2024 | 11,10 | 11,41 | 10,99 | 11,34 | 1,52% | 7.636.847,00 |
| 10.09.2024 | 11,13 | 11,19 | 10,85 | 11,17 | 0,54% | 10.981.447,00 |
| 09.09.2024 | 11,28 | 11,48 | 11,10 | 11,11 | -1,33% | 8.168.771,00 |
| 06.09.2024 | 11,69 | 11,78 | 11,16 | 11,26 | -3,47% | 7.904.430,00 |
| 05.09.2024 | 11,84 | 11,90 | 11,64 | 11,67 | -0,98% | 3.906.791,00 |
| 04.09.2024 | 11,90 | 11,91 | 11,72 | 11,78 | -0,93% | 6.141.725,00 |
| 03.09.2024 | 11,89 | 11,99 | 11,84 | 11,89 | -1,57% | 4.728.044,00 |
| 30.08.2024 | 11,93 | 12,10 | 11,93 | 12,08 | 1,60% | 6.717.166,00 |
| 29.08.2024 | 11,91 | 11,96 | 11,78 | 11,89 | -0,08% | 4.026.353,00 |
| 28.08.2024 | 11,68 | 11,93 | 11,65 | 11,90 | 1,80% | 5.924.171,00 |
| 27.08.2024 | 11,73 | 11,76 | 11,62 | 11,69 | -0,51% | 4.460.834,00 |
| 26.08.2024 | 11,76 | 11,86 | 11,70 | 11,75 | -0,09% | 6.089.312,00 |
| 23.08.2024 | 11,60 | 11,78 | 11,57 | 11,76 | 0,51% | 6.057.383,00 |
| 22.08.2024 | 11,71 | 11,82 | 11,66 | 11,70 | -0,17% | 4.601.444,00 |
| 21.08.2024 | 11,68 | 11,76 | 11,56 | 11,72 | 0,51% | 8.580.160,00 |
| 20.08.2024 | 11,77 | 11,85 | 11,64 | 11,66 | -1,44% | 5.469.483,00 |
| 19.08.2024 | 11,73 | 11,86 | 11,65 | 11,83 | 1,46% | 4.927.650,00 |
| 16.08.2024 | 11,67 | 11,83 | 11,65 | 11,66 | -0,09% | 9.907.397,00 |
| 15.08.2024 | 11,44 | 11,72 | 11,44 | 11,67 | 2,37% | 9.948.091,00 |
| 14.08.2024 | 11,48 | 11,49 | 11,13 | 11,40 | -1,47% | 11.152.171,00 |
| 13.08.2024 | 11,58 | 11,59 | 11,40 | 11,57 | 0,00% | 6.681.191,00 |
| 12.08.2024 | 11,77 | 11,77 | 11,46 | 11,57 | -1,78% | 6.972.381,00 |
| 09.08.2024 | 12,07 | 12,07 | 11,73 | 11,78 | -2,64% | 8.294.148,00 |
| 08.08.2024 | 11,88 | 12,77 | 11,88 | 12,10 | 6,51% | 16.988.973,00 |
| 07.08.2024 | 11,44 | 11,62 | 11,32 | 11,36 | 0,18% | 8.057.351,00 |
| 06.08.2024 | 11,47 | 11,68 | 11,34 | 11,34 | -1,90% | 6.506.366,00 |
| 05.08.2024 | 11,51 | 11,74 | 11,40 | 11,56 | -2,61% | 6.689.942,00 |
| 02.08.2024 | 11,92 | 12,04 | 11,66 | 11,87 | -0,75% | 7.523.252,00 |
| 01.08.2024 | 12,07 | 12,18 | 11,90 | 11,96 | -0,83% | 9.256.629,00 |
| 31.07.2024 | 12,09 | 12,25 | 12,02 | 12,06 | -0,58% | 9.675.594,00 |