24,000$
2,78%
Echtzeit-Aktienkurs vTv Therapeutics
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,58 | 24,00 | 22,58 | 24,00 | 2,78% | 1.858,00 |
| 30.09.2025 | 22,79 | 23,81 | 22,79 | 23,35 | 1,79% | 5.068,00 |
| 29.09.2025 | 22,29 | 23,46 | 22,29 | 22,94 | 2,73% | 4.751,00 |
| 26.09.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -2,10% | 1.310,00 |
| 25.09.2025 | 22,62 | 22,81 | 20,48 | 22,81 | 2,85% | 4.090,00 |
| 24.09.2025 | 22,06 | 23,47 | 20,25 | 22,18 | 0,80% | 6.712,00 |
| 23.09.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -0,75% | 2.030,00 |
| 22.09.2025 | 21,70 | 22,17 | 20,76 | 22,17 | -0,95% | 4.920,00 |
| 19.09.2025 | 21,22 | 23,50 | 21,22 | 22,38 | 4,83% | 25.629,00 |
| 18.09.2025 | 20,70 | 21,55 | 20,70 | 21,35 | 1,52% | 3.547,00 |
| 17.09.2025 | 18,97 | 21,40 | 18,97 | 21,03 | -0,69% | 4.834,00 |
| 16.09.2025 | 20,73 | 21,18 | 20,73 | 21,18 | 3,75% | 1.183,00 |
| 15.09.2025 | 21,40 | 21,40 | 20,00 | 20,41 | 3,29% | 5.615,00 |
| 12.09.2025 | 20,73 | 20,73 | 19,15 | 19,76 | -1,50% | 1.447,00 |
| 11.09.2025 | 19,45 | 20,18 | 19,45 | 20,06 | 5,47% | 6.154,00 |
| 10.09.2025 | 19,70 | 19,83 | 19,02 | 19,02 | 1,33% | 2.061,00 |
| 09.09.2025 | 20,33 | 20,33 | 18,77 | 18,77 | 0,05% | 2.220,00 |
| 08.09.2025 | 18,94 | 21,01 | 18,76 | 18,76 | 2,46% | 7.139,00 |
| 05.09.2025 | 18,31 | 19,43 | 18,00 | 18,31 | -1,24% | 1.595,00 |
| 04.09.2025 | 18,00 | 18,76 | 18,00 | 18,54 | -1,75% | 2.675,00 |
| 03.09.2025 | 17,71 | 18,87 | 17,71 | 18,87 | 2,55% | 4.795,00 |
| 02.09.2025 | 17,05 | 19,26 | 17,00 | 18,40 | 13,30% | 20.943,00 |
| 27.08.2025 | 16,09 | 16,99 | 16,06 | 16,24 | 2,85% | 3.029,00 |
| 26.08.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,31% | 874,00 |
| 22.08.2025 | 14,55 | 16,00 | 14,55 | 16,00 | 6,78% | 1.104,00 |
| 21.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,11% | 467,00 |
| 20.08.2025 | 15,20 | 15,25 | 15,00 | 15,00 | -3,34% | 863,00 |
| 18.08.2025 | 15,05 | 15,84 | 15,05 | 15,52 | 0,51% | 2.796,00 |
| 15.08.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,92% | 859,00 |
| 14.08.2025 | 15,84 | 16,01 | 14,80 | 15,30 | 9,05% | 5.708,00 |
| 13.08.2025 | 14,00 | 14,03 | 14,00 | 14,03 | -3,17% | 1.612,00 |
| 12.08.2025 | 14,49 | 14,49 | 14,49 | 14,49 | -6,35% | 835,00 |
| 11.08.2025 | 14,75 | 15,68 | 14,75 | 15,47 | 10,52% | 2.083,00 |
| 08.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,70% | 894,00 |
| 07.08.2025 | 14,48 | 14,48 | 14,10 | 14,10 | -3,55% | 642,00 |
| 05.08.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,99% | 284,00 |
| 04.08.2025 | 14,75 | 14,75 | 14,47 | 14,47 | -0,69% | 556,00 |
| 01.08.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -2,51% | 2.579,00 |
| 30.07.2025 | 14,77 | 14,95 | 14,76 | 14,95 | -0,91% | 798,00 |
| 29.07.2025 | 15,30 | 15,30 | 14,77 | 15,09 | -2,92% | 2.700,00 |
| 25.07.2025 | 17,00 | 17,00 | 15,52 | 15,54 | -8,75% | 2.181,00 |
| 22.07.2025 | 16,57 | 17,03 | 16,57 | 17,03 | 1,55% | 1.258,00 |
| 18.07.2025 | 16,55 | 16,77 | 16,45 | 16,77 | 3,77% | 1.431,00 |
| 17.07.2025 | 16,97 | 16,97 | 16,16 | 16,16 | -4,89% | 3.100,00 |
| 16.07.2025 | 16,83 | 16,99 | 16,60 | 16,99 | 0,65% | 1.403,00 |
| 15.07.2025 | 16,50 | 17,46 | 16,50 | 16,88 | 1,02% | 2.192,00 |
| 14.07.2025 | 17,01 | 17,21 | 16,71 | 16,71 | -1,76% | 5.131,00 |
| 11.07.2025 | 17,30 | 17,96 | 17,01 | 17,01 | -2,80% | 3.591,00 |
| 10.07.2025 | 16,78 | 17,79 | 16,50 | 17,50 | 6,32% | 13.738,00 |
| 09.07.2025 | 16,30 | 16,89 | 16,03 | 16,46 | 2,81% | 6.549,00 |
| 08.07.2025 | 14,83 | 16,60 | 14,83 | 16,01 | 7,45% | 11.019,00 |
| 07.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,13% | 1.230,00 |
| 03.07.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,07% | 2.082,00 |
| 02.07.2025 | 15,00 | 15,16 | 15,00 | 15,06 | 2,66% | 4.615,00 |
| 01.07.2025 | 14,54 | 14,95 | 14,53 | 14,67 | -2,20% | 1.649,00 |
| 30.06.2025 | 15,05 | 15,56 | 14,99 | 15,00 | 3,52% | 1.639,00 |
| 27.06.2025 | 15,32 | 16,10 | 14,49 | 14,49 | -6,82% | 52.234,00 |
| 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 |