15,550$
-4,48%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,54 | 16,76 | 14,80 | 15,55 | -4,48% | 43.815,00 |
| 25.06.2025 | 15,41 | 16,28 | 15,41 | 16,28 | 3,04% | 3.315,00 |
| 24.06.2025 | 15,63 | 15,94 | 15,34 | 15,80 | 4,08% | 21.824,00 |
| 23.06.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -2,35% | 486,00 |
| 20.06.2025 | 16,20 | 16,20 | 15,55 | 15,55 | -0,92% | 1.412,00 |
| 18.06.2025 | 16,03 | 16,03 | 15,17 | 15,69 | -0,21% | 1.390,00 |
| 17.06.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -1,05% | 720,00 |
| 16.06.2025 | 15,83 | 15,89 | 15,83 | 15,89 | 3,52% | 853,00 |
| 13.06.2025 | 16,08 | 16,10 | 15,35 | 15,35 | -4,06% | 12.440,00 |
| 12.06.2025 | 16,25 | 16,31 | 16,00 | 16,00 | -3,26% | 1.525,00 |
| 11.06.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,30% | 291,00 |
| 10.06.2025 | 16,58 | 16,59 | 16,05 | 16,59 | -0,12% | 2.359,00 |
| 09.06.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,82% | 715,00 |
| 06.06.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -2,14% | 2.841,00 |
| 05.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 4,19% | 735,00 |
| 04.06.2025 | 16,10 | 16,70 | 16,00 | 16,00 | -1,84% | 3.257,00 |
| 03.06.2025 | 16,35 | 16,47 | 15,92 | 16,30 | -1,45% | 2.472,00 |
| 02.06.2025 | 16,02 | 16,54 | 16,02 | 16,54 | 4,09% | 2.189,00 |
| 30.05.2025 | 15,88 | 15,98 | 15,54 | 15,89 | -2,87% | 3.761,00 |
| 29.05.2025 | 16,17 | 17,79 | 16,17 | 16,36 | -2,04% | 3.877,00 |
| 28.05.2025 | 16,53 | 18,09 | 16,44 | 16,70 | 4,05% | 3.886,00 |
| 27.05.2025 | 17,54 | 17,54 | 15,91 | 16,05 | -9,63% | 10.710,00 |
| 23.05.2025 | 19,45 | 19,45 | 17,76 | 17,76 | -8,69% | 4.707,00 |
| 22.05.2025 | 19,33 | 19,92 | 19,33 | 19,45 | -2,70% | 3.389,00 |
| 21.05.2025 | 20,80 | 20,80 | 19,99 | 19,99 | -3,66% | 3.357,00 |
| 20.05.2025 | 20,94 | 21,48 | 20,50 | 20,75 | -2,35% | 5.030,00 |
| 19.05.2025 | 20,05 | 21,25 | 20,05 | 21,25 | 1,05% | 3.231,00 |
| 16.05.2025 | 22,40 | 22,40 | 21,03 | 21,03 | -6,16% | 3.364,00 |
| 15.05.2025 | 21,81 | 22,41 | 21,39 | 22,41 | 5,16% | 5.651,00 |
| 14.05.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 2,45% | 1.724,00 |
| 13.05.2025 | 21,51 | 21,52 | 20,12 | 20,80 | -3,08% | 24.722,00 |
| 12.05.2025 | 20,58 | 21,50 | 20,58 | 21,46 | 3,17% | 2.149,00 |
| 09.05.2025 | 20,75 | 22,58 | 20,41 | 20,80 | 3,59% | 4.685,00 |
| 08.05.2025 | 18,99 | 20,58 | 18,99 | 20,08 | -1,38% | 13.306,00 |
| 07.05.2025 | 20,99 | 20,99 | 19,34 | 20,36 | -6,09% | 7.076,00 |
| 06.05.2025 | 22,37 | 22,37 | 21,68 | 21,68 | -0,18% | 2.607,00 |
| 05.05.2025 | 21,75 | 22,22 | 21,72 | 21,72 | -3,29% | 2.496,00 |
| 02.05.2025 | 20,01 | 22,46 | 20,01 | 22,46 | 9,51% | 4.176,00 |
| 01.05.2025 | 19,87 | 20,81 | 19,49 | 20,51 | 0,02% | 4.798,00 |
| 30.04.2025 | 20,20 | 20,51 | 19,96 | 20,51 | -1,32% | 5.089,00 |
| 29.04.2025 | 23,20 | 23,20 | 20,10 | 20,78 | -10,32% | 53.497,00 |
| 28.04.2025 | 22,28 | 23,20 | 22,28 | 23,17 | 4,23% | 2.832,00 |
| 25.04.2025 | 22,23 | 22,23 | 22,23 | 22,23 | -1,20% | 3.281,00 |
| 24.04.2025 | 20,37 | 22,52 | 20,37 | 22,50 | 9,49% | 8.810,00 |
| 23.04.2025 | 20,04 | 21,40 | 19,71 | 20,55 | 3,32% | 6.958,00 |
| 22.04.2025 | 19,32 | 19,89 | 18,89 | 19,89 | 1,12% | 10.056,00 |
| 21.04.2025 | 19,73 | 19,73 | 19,45 | 19,67 | -0,15% | 4.842,00 |
| 17.04.2025 | 18,87 | 19,84 | 18,26 | 19,70 | 4,68% | 15.172,00 |
| 16.04.2025 | 18,48 | 18,99 | 18,23 | 18,82 | 1,29% | 6.645,00 |
| 15.04.2025 | 18,99 | 19,48 | 18,15 | 18,58 | -4,03% | 6.500,00 |
| 14.04.2025 | 18,76 | 19,60 | 18,58 | 19,36 | 3,14% | 4.168,00 |
| 11.04.2025 | 18,00 | 18,77 | 18,00 | 18,77 | 3,76% | 2.384,00 |
| 10.04.2025 | 18,70 | 19,24 | 17,73 | 18,09 | -2,37% | 3.392,00 |
| 09.04.2025 | 17,38 | 18,68 | 16,34 | 18,53 | 18,55% | 6.898,00 |
| 08.04.2025 | 15,35 | 15,80 | 14,63 | 15,63 | 1,59% | 97.371,00 |
| 07.04.2025 | 15,69 | 16,26 | 15,12 | 15,39 | -6,77% | 7.405,00 |
| 04.04.2025 | 16,57 | 16,70 | 16,15 | 16,50 | -5,64% | 6.375,00 |
| 03.04.2025 | 16,66 | 17,49 | 16,66 | 17,49 | -0,06% | 1.137,00 |
| 02.04.2025 | 16,54 | 17,50 | 16,54 | 17,50 | 6,71% | 2.558,00 |
| 01.04.2025 | 17,23 | 17,37 | 16,40 | 16,40 | -5,20% | 4.163,00 |
| 31.03.2025 | 16,80 | 17,40 | 16,75 | 17,30 | -0,29% | 5.621,00 |
| 28.03.2025 | 17,05 | 17,75 | 17,05 | 17,35 | 1,17% | 5.294,00 |
| 27.03.2025 | 17,00 | 17,15 | 17,00 | 17,15 | -0,35% | 2.519,00 |
| 26.03.2025 | 17,30 | 17,44 | 16,80 | 17,21 | 0,06% | 8.960,00 |
| 25.03.2025 | 17,00 | 17,65 | 16,74 | 17,20 | -0,98% | 7.475,00 |
| 24.03.2025 | 16,15 | 17,37 | 15,36 | 17,37 | 7,29% | 17.895,00 |
| 21.03.2025 | 16,72 | 17,51 | 16,19 | 16,19 | -8,04% | 20.009,00 |
| 20.03.2025 | 17,53 | 19,20 | 17,11 | 17,61 | -3,59% | 66.178,00 |
| 19.03.2025 | 20,50 | 21,60 | 17,46 | 18,26 | -13,01% | 120.229,00 |
| 18.03.2025 | 21,60 | 23,61 | 20,20 | 20,99 | -10,30% | 93.795,00 |
| 17.03.2025 | 18,00 | 26,99 | 17,50 | 23,40 | 57,58% | 508.676,00 |
| 14.03.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,99% | 172,00 |
| 13.03.2025 | 14,70 | 14,86 | 14,56 | 14,56 | -3,06% | 5.654,00 |
| 12.03.2025 | 15,38 | 15,87 | 14,94 | 15,02 | 3,16% | 2.766,00 |
| 11.03.2025 | 14,56 | 14,68 | 14,53 | 14,56 | -2,93% | 888,00 |
| 10.03.2025 | 15,81 | 15,81 | 14,94 | 15,00 | -2,53% | 2.653,00 |
| 07.03.2025 | 18,21 | 18,21 | 15,39 | 15,39 | -7,73% | 10.793,00 |
| 06.03.2025 | 16,72 | 17,72 | 16,68 | 16,68 | -2,46% | 40.397,00 |
| 05.03.2025 | 17,78 | 17,78 | 17,10 | 17,10 | -1,04% | 13.852,00 |
| 04.03.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -5,06% | 10.863,00 |
| 03.03.2025 | 18,62 | 18,78 | 18,20 | 18,20 | -7,43% | 9.276,00 |
| 28.02.2025 | 18,40 | 19,66 | 17,09 | 19,66 | 6,85% | 15.722,00 |
| 27.02.2025 | 18,34 | 19,24 | 17,61 | 18,40 | -1,29% | 22.548,00 |
| 26.02.2025 | 18,79 | 18,79 | 18,38 | 18,64 | -3,42% | 1.912,00 |
| 25.02.2025 | 19,44 | 20,00 | 19,15 | 19,30 | -2,82% | 13.079,00 |
| 24.02.2025 | 21,14 | 21,14 | 19,21 | 19,86 | -1,68% | 21.390,00 |
| 21.02.2025 | 20,69 | 20,73 | 20,20 | 20,20 | -3,30% | 6.117,00 |
| 20.02.2025 | 20,37 | 20,89 | 20,31 | 20,89 | 0,02% | 4.906,00 |
| 19.02.2025 | 19,99 | 20,89 | 19,02 | 20,89 | 7,16% | 4.762,00 |
| 18.02.2025 | 21,80 | 21,80 | 19,44 | 19,49 | -10,21% | 12.032,00 |
| 14.02.2025 | 20,33 | 22,30 | 19,55 | 21,71 | 2,38% | 11.520,00 |
| 13.02.2025 | 20,00 | 21,21 | 19,46 | 21,20 | 17,78% | 9.603,00 |
| 12.02.2025 | 18,37 | 18,84 | 18,00 | 18,00 | -3,54% | 7.405,00 |
| 11.02.2025 | 19,00 | 19,99 | 18,59 | 18,66 | 0,81% | 36.671,00 |
| 10.02.2025 | 17,77 | 18,75 | 17,56 | 18,51 | 3,58% | 8.993,00 |
| 07.02.2025 | 17,05 | 17,87 | 17,05 | 17,87 | -0,17% | 6.394,00 |
| 06.02.2025 | 16,95 | 17,90 | 16,51 | 17,90 | 6,80% | 15.619,00 |
| 05.02.2025 | 16,51 | 17,00 | 16,39 | 16,76 | 6,62% | 2.767,00 |
| 03.02.2025 | 15,72 | 15,72 | 15,70 | 15,72 | -2,90% | 5.667,00 |
| 31.01.2025 | 15,04 | 16,19 | 14,62 | 16,19 | 10,46% | 13.067,00 |