22,230$
-1,20%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 14,27 | 14,66 | 14,27 | 14,66 | 2,86% | 4.043,00 |
| 29.01.2025 | 14,54 | 14,54 | 14,15 | 14,25 | -3,46% | 2.796,00 |
| 28.01.2025 | 13,96 | 14,81 | 13,96 | 14,76 | 4,68% | 4.323,00 |
| 27.01.2025 | 14,11 | 14,73 | 14,07 | 14,10 | 0,79% | 7.292,00 |
| 24.01.2025 | 14,58 | 14,58 | 13,99 | 13,99 | -1,99% | 7.406,00 |
| 23.01.2025 | 13,86 | 14,27 | 13,50 | 14,27 | 5,89% | 9.920,00 |
| 22.01.2025 | 13,80 | 14,30 | 13,48 | 13,48 | -3,47% | 13.032,00 |
| 21.01.2025 | 13,46 | 13,97 | 13,46 | 13,97 | -0,60% | 2.402,00 |
| 17.01.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 0,04% | 2.393,00 |
| 16.01.2025 | 14,00 | 14,20 | 13,90 | 14,05 | -0,04% | 1.996,00 |
| 15.01.2025 | 13,99 | 14,35 | 13,96 | 14,05 | 5,32% | 10.864,00 |
| 14.01.2025 | 13,46 | 13,63 | 13,20 | 13,34 | -0,82% | 25.313,00 |
| 13.01.2025 | 13,23 | 13,49 | 13,23 | 13,45 | -2,54% | 3.656,00 |
| 10.01.2025 | 14,07 | 14,07 | 13,60 | 13,80 | -1,50% | 6.656,00 |
| 08.01.2025 | 14,87 | 14,87 | 14,01 | 14,01 | -4,30% | 3.394,00 |
| 07.01.2025 | 14,68 | 15,26 | 14,10 | 14,64 | -0,56% | 22.641,00 |
| 06.01.2025 | 14,37 | 14,84 | 14,37 | 14,72 | 0,29% | 6.535,00 |
| 03.01.2025 | 13,58 | 14,72 | 13,49 | 14,68 | 8,16% | 8.474,00 |
| 02.01.2025 | 13,71 | 13,73 | 13,28 | 13,57 | -1,72% | 3.089,00 |
| 31.12.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -1,15% | 1.732,00 |
| 30.12.2024 | 13,15 | 14,33 | 13,15 | 13,97 | 5,83% | 14.654,00 |
| 27.12.2024 | 14,08 | 14,08 | 13,20 | 13,20 | -2,44% | 2.837,00 |
| 26.12.2024 | 13,25 | 14,27 | 13,25 | 13,53 | -2,45% | 22.926,00 |
| 23.12.2024 | 14,66 | 14,80 | 13,75 | 13,87 | -8,15% | 9.002,00 |
| 20.12.2024 | 14,82 | 15,10 | 14,82 | 15,10 | 3,99% | 4.038,00 |
| 19.12.2024 | 14,73 | 14,85 | 14,52 | 14,52 | -2,81% | 3.255,00 |
| 18.12.2024 | 15,38 | 15,54 | 14,94 | 14,94 | -3,43% | 5.414,00 |
| 17.12.2024 | 15,35 | 15,47 | 15,11 | 15,47 | 0,19% | 5.534,00 |
| 16.12.2024 | 14,99 | 15,44 | 14,99 | 15,44 | 2,73% | 13.003,00 |
| 13.12.2024 | 15,08 | 15,47 | 14,86 | 15,03 | -4,27% | 7.569,00 |
| 12.12.2024 | 16,45 | 16,52 | 15,70 | 15,70 | -5,14% | 10.309,00 |
| 11.12.2024 | 16,62 | 17,99 | 16,55 | 16,55 | -0,90% | 32.099,00 |
| 10.12.2024 | 17,51 | 17,85 | 16,64 | 16,70 | -4,90% | 106.888,00 |
| 09.12.2024 | 18,21 | 18,37 | 17,52 | 17,56 | -2,01% | 15.802,00 |
| 06.12.2024 | 16,00 | 18,36 | 16,00 | 17,92 | 13,42% | 19.148,00 |
| 05.12.2024 | 16,50 | 16,50 | 15,68 | 15,80 | -4,47% | 8.350,00 |
| 04.12.2024 | 16,19 | 17,38 | 16,18 | 16,54 | 1,35% | 100.818,00 |
| 03.12.2024 | 15,30 | 17,28 | 14,86 | 16,32 | 4,41% | 124.387,00 |
| 02.12.2024 | 15,63 | 15,98 | 15,34 | 15,63 | -2,56% | 24.821,00 |
| 29.11.2024 | 15,81 | 16,30 | 15,81 | 16,04 | 3,42% | 2.165,00 |
| 27.11.2024 | 15,77 | 16,08 | 15,51 | 15,51 | 0,58% | 14.042,00 |
| 26.11.2024 | 15,28 | 16,21 | 15,26 | 15,42 | 2,66% | 6.782,00 |