20,200$
-3,30%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 14,04 | 16,46 | 14,04 | 15,02 | 5,92% | 69.621,00 |
| 22.11.2024 | 14,65 | 15,20 | 14,18 | 14,18 | -8,28% | 6.854,00 |
| 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 |