15,460$
-5,90%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 16,45 | 16,81 | 15,46 | 15,46 | -5,90% | 16.093,00 |
| 19.11.2024 | 16,32 | 16,84 | 16,28 | 16,43 | -2,78% | 12.796,00 |
| 18.11.2024 | 16,93 | 17,30 | 16,26 | 16,90 | -2,87% | 107.294,00 |
| 15.11.2024 | 15,83 | 18,31 | 15,83 | 17,40 | 11,24% | 21.376,00 |
| 14.11.2024 | 14,50 | 15,91 | 14,42 | 15,64 | 6,05% | 62.645,00 |
| 13.11.2024 | 13,80 | 14,88 | 13,47 | 14,75 | 6,04% | 41.314,00 |
| 12.11.2024 | 12,88 | 14,00 | 12,80 | 13,91 | 7,58% | 86.358,00 |
| 11.11.2024 | 13,52 | 13,52 | 12,62 | 12,93 | -4,22% | 86.015,00 |
| 08.11.2024 | 13,50 | 13,65 | 13,19 | 13,50 | -0,74% | 14.444,00 |
| 07.11.2024 | 13,50 | 13,76 | 13,35 | 13,60 | -1,63% | 8.501,00 |
| 06.11.2024 | 14,50 | 14,79 | 13,51 | 13,83 | -3,86% | 176.431,00 |
| 05.11.2024 | 13,90 | 15,40 | 13,90 | 14,38 | 2,71% | 122.796,00 |
| 04.11.2024 | 13,50 | 14,31 | 13,50 | 14,00 | -0,21% | 30.794,00 |
| 01.11.2024 | 14,26 | 14,34 | 14,03 | 14,03 | 2,30% | 2.297,00 |
| 31.10.2024 | 14,01 | 14,01 | 13,72 | 13,72 | -4,02% | 1.861,00 |
| 30.10.2024 | 15,10 | 15,14 | 14,28 | 14,29 | 2,36% | 7.761,00 |
| 29.10.2024 | 14,25 | 14,78 | 13,96 | 13,96 | -5,42% | 2.966,00 |
| 28.10.2024 | 14,64 | 14,76 | 14,64 | 14,76 | -0,34% | 3.153,00 |
| 25.10.2024 | 14,83 | 14,83 | 14,61 | 14,81 | -0,40% | 2.918,00 |
| 24.10.2024 | 15,81 | 17,23 | 14,72 | 14,87 | -6,77% | 171.176,00 |
| 23.10.2024 | 14,50 | 16,00 | 13,74 | 15,95 | 9,25% | 124.658,00 |
| 22.10.2024 | 13,80 | 14,80 | 13,44 | 14,60 | 4,29% | 17.784,00 |
| 21.10.2024 | 14,09 | 14,14 | 13,85 | 14,00 | -0,99% | 2.093,00 |
| 18.10.2024 | 13,83 | 14,14 | 13,83 | 14,14 | 4,43% | 1.092,00 |
| 17.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -4,92% | 1.362,00 |
| 16.10.2024 | 13,55 | 14,25 | 13,45 | 14,24 | 6,75% | 7.064,00 |
| 15.10.2024 | 13,30 | 13,61 | 13,27 | 13,34 | 0,76% | 7.107,00 |
| 14.10.2024 | 13,61 | 13,76 | 13,08 | 13,24 | -3,29% | 10.909,00 |
| 11.10.2024 | 13,63 | 13,96 | 13,60 | 13,69 | -5,06% | 2.917,00 |
| 10.10.2024 | 14,05 | 14,66 | 14,05 | 14,42 | 3,52% | 3.583,00 |
| 09.10.2024 | 14,63 | 14,84 | 13,93 | 13,93 | -4,52% | 4.479,00 |
| 08.10.2024 | 14,48 | 14,75 | 14,48 | 14,59 | 2,03% | 8.695,00 |
| 07.10.2024 | 14,45 | 14,84 | 14,28 | 14,30 | -1,99% | 31.722,00 |
| 04.10.2024 | 14,48 | 14,78 | 14,05 | 14,59 | 2,67% | 12.555,00 |
| 03.10.2024 | 13,00 | 14,70 | 13,00 | 14,21 | 0,78% | 15.611,00 |
| 02.10.2024 | 13,71 | 14,10 | 13,70 | 14,10 | 4,06% | 2.305,00 |
| 01.10.2024 | 13,51 | 13,57 | 13,16 | 13,55 | -0,11% | 13.873,00 |
| 30.09.2024 | 13,36 | 13,57 | 13,36 | 13,57 | 3,31% | 1.799,00 |
| 27.09.2024 | 13,37 | 13,70 | 13,00 | 13,13 | -1,28% | 13.772,00 |
| 26.09.2024 | 13,68 | 13,68 | 13,24 | 13,30 | 0,91% | 8.734,00 |
| 25.09.2024 | 13,21 | 13,72 | 13,11 | 13,18 | -0,23% | 13.901,00 |
| 24.09.2024 | 13,90 | 13,90 | 13,21 | 13,21 | -5,30% | 6.919,00 |
| 23.09.2024 | 13,98 | 14,11 | 13,79 | 13,95 | -1,76% | 6.910,00 |
| 20.09.2024 | 15,26 | 15,76 | 13,90 | 14,20 | -4,89% | 14.937,00 |
| 19.09.2024 | 14,57 | 14,93 | 14,07 | 14,93 | 6,41% | 4.335,00 |
| 18.09.2024 | 14,55 | 14,66 | 14,03 | 14,03 | -7,35% | 4.471,00 |
| 17.09.2024 | 14,35 | 15,42 | 14,15 | 15,14 | 6,19% | 185.540,00 |
| 13.09.2024 | 14,85 | 14,99 | 14,26 | 14,26 | -2,93% | 6.119,00 |
| 12.09.2024 | 14,38 | 14,94 | 14,38 | 14,69 | -2,07% | 1.003,00 |
| 11.09.2024 | 15,36 | 15,50 | 15,00 | 15,00 | 1,56% | 3.270,00 |
| 10.09.2024 | 14,72 | 15,04 | 14,71 | 14,77 | -6,22% | 1.760,00 |
| 09.09.2024 | 15,00 | 15,75 | 14,69 | 15,75 | 6,35% | 3.905,00 |
| 06.09.2024 | 14,66 | 15,33 | 14,66 | 14,81 | -2,37% | 2.715,00 |
| 05.09.2024 | 15,01 | 15,75 | 14,26 | 15,17 | 1,47% | 18.091,00 |
| 04.09.2024 | 15,04 | 15,15 | 14,57 | 14,95 | -2,80% | 10.170,00 |
| 03.09.2024 | 14,78 | 15,85 | 14,78 | 15,38 | -2,10% | 5.880,00 |
| 30.08.2024 | 16,40 | 16,61 | 15,71 | 15,71 | -0,82% | 4.491,00 |
| 29.08.2024 | 14,95 | 16,82 | 14,95 | 15,84 | 4,35% | 26.246,00 |
| 28.08.2024 | 16,64 | 17,32 | 14,79 | 15,18 | -8,72% | 152.688,00 |
| 27.08.2024 | 17,44 | 18,30 | 16,59 | 16,63 | -4,97% | 38.805,00 |
| 26.08.2024 | 17,09 | 17,78 | 16,76 | 17,50 | 4,20% | 15.401,00 |
| 23.08.2024 | 17,39 | 17,50 | 16,71 | 16,80 | 0,72% | 3.534,00 |
| 22.08.2024 | 17,31 | 18,06 | 16,41 | 16,68 | 1,37% | 12.876,00 |
| 21.08.2024 | 15,73 | 16,45 | 14,93 | 16,45 | 4,80% | 20.954,00 |
| 20.08.2024 | 15,81 | 16,30 | 15,16 | 15,70 | 1,27% | 12.891,00 |
| 19.08.2024 | 13,52 | 15,79 | 13,52 | 15,50 | 14,31% | 70.777,00 |
| 16.08.2024 | 13,32 | 14,00 | 13,22 | 13,56 | 0,52% | 66.323,00 |
| 15.08.2024 | 13,30 | 14,34 | 13,23 | 13,49 | 1,35% | 100.147,00 |
| 14.08.2024 | 13,11 | 14,23 | 12,58 | 13,31 | 0,99% | 21.541,00 |
| 13.08.2024 | 12,88 | 13,85 | 12,88 | 13,18 | 1,38% | 28.830,00 |
| 12.08.2024 | 13,41 | 14,11 | 13,00 | 13,00 | -1,89% | 17.332,00 |
| 09.08.2024 | 13,23 | 13,98 | 13,11 | 13,25 | -4,81% | 2.503,00 |
| 08.08.2024 | 13,40 | 14,70 | 13,40 | 13,92 | 4,27% | 3.183,00 |
| 07.08.2024 | 14,50 | 15,16 | 13,27 | 13,35 | -8,94% | 123.913,00 |
| 06.08.2024 | 13,70 | 16,84 | 13,70 | 14,66 | 1,10% | 56.533,00 |
| 05.08.2024 | 14,01 | 14,70 | 14,00 | 14,50 | -1,86% | 15.254,00 |
| 02.08.2024 | 14,19 | 15,32 | 14,19 | 14,78 | 0,92% | 4.218,00 |
| 01.08.2024 | 14,34 | 15,43 | 14,34 | 14,64 | 0,90% | 14.292,00 |
| 31.07.2024 | 15,75 | 16,01 | 14,51 | 14,51 | -9,37% | 18.929,00 |
| 30.07.2024 | 14,55 | 16,65 | 14,55 | 16,01 | 0,06% | 26.477,00 |
| 29.07.2024 | 12,73 | 16,50 | 12,12 | 16,00 | -24,01% | 133.103,00 |
| 26.07.2024 | 21,80 | 22,87 | 20,71 | 21,06 | 0,21% | 22.768,00 |
| 25.07.2024 | 23,80 | 24,45 | 20,71 | 21,01 | -10,82% | 143.644,00 |
| 24.07.2024 | 23,88 | 24,40 | 22,00 | 23,56 | 0,21% | 60.960,00 |
| 23.07.2024 | 23,28 | 24,82 | 22,60 | 23,51 | 2,40% | 64.811,00 |
| 22.07.2024 | 21,16 | 24,50 | 19,91 | 22,96 | 12,55% | 71.960,00 |
| 19.07.2024 | 21,20 | 21,79 | 20,40 | 20,40 | -7,27% | 12.326,00 |
| 18.07.2024 | 23,19 | 24,50 | 21,91 | 22,00 | -0,50% | 20.283,00 |
| 17.07.2024 | 23,40 | 24,75 | 22,11 | 22,11 | -9,24% | 11.050,00 |
| 16.07.2024 | 24,12 | 24,74 | 22,98 | 24,36 | 2,57% | 21.329,00 |
| 15.07.2024 | 22,55 | 24,90 | 22,55 | 23,75 | 0,89% | 20.050,00 |
| 12.07.2024 | 20,50 | 24,73 | 20,11 | 23,54 | 14,89% | 35.871,00 |
| 11.07.2024 | 21,71 | 21,82 | 19,92 | 20,49 | -3,45% | 20.543,00 |
| 10.07.2024 | 19,25 | 21,84 | 19,25 | 21,22 | 5,53% | 6.970,00 |
| 09.07.2024 | 18,30 | 21,21 | 17,99 | 20,11 | 11,10% | 20.246,00 |
| 08.07.2024 | 18,25 | 18,89 | 17,61 | 18,10 | 2,96% | 33.921,00 |
| 05.07.2024 | 18,07 | 18,62 | 17,10 | 17,58 | -3,83% | 9.716,00 |
| 03.07.2024 | 18,35 | 18,79 | 17,70 | 18,28 | 0,00% | 19.041,00 |
| 02.07.2024 | 17,64 | 19,15 | 17,06 | 18,28 | 3,95% | 45.028,00 |
| 01.07.2024 | 18,83 | 19,08 | 17,54 | 17,59 | -5,99% | 13.041,00 |