34,640$
5,10%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 32,94 | 35,06 | 32,94 | 34,64 | 5,10% | 35.576,00 |
| 03.06.2026 | 32,76 | 33,37 | 32,68 | 32,96 | -0,12% | 23.547,00 |
| 02.06.2026 | 34,29 | 34,29 | 32,63 | 33,00 | -3,79% | 24.091,00 |
| 01.06.2026 | 32,65 | 34,93 | 32,65 | 34,30 | 2,94% | 59.605,00 |
| 29.05.2026 | 33,50 | 33,50 | 32,16 | 33,32 | -0,27% | 21.341,00 |
| 28.05.2026 | 33,70 | 34,09 | 32,94 | 33,41 | -1,59% | 28.804,00 |
| 27.05.2026 | 33,86 | 35,07 | 32,90 | 33,95 | 2,38% | 46.094,00 |
| 26.05.2026 | 34,55 | 37,40 | 33,15 | 33,16 | -3,62% | 58.152,00 |
| 22.05.2026 | 35,30 | 35,95 | 33,92 | 34,41 | -3,08% | 60.552,00 |
| 21.05.2026 | 36,01 | 36,46 | 34,72 | 35,50 | -3,01% | 25.110,00 |
| 20.05.2026 | 36,99 | 37,41 | 35,71 | 36,60 | 0,36% | 54.711,00 |
| 19.05.2026 | 34,96 | 38,00 | 34,93 | 36,47 | 3,31% | 65.400,00 |
| 18.05.2026 | 34,37 | 36,50 | 34,37 | 35,30 | -1,11% | 45.073,00 |
| 15.05.2026 | 37,91 | 37,91 | 33,81 | 35,70 | -6,14% | 46.241,00 |
| 14.05.2026 | 33,32 | 38,42 | 33,32 | 38,03 | 20,10% | 147.575,00 |
| 13.05.2026 | 31,18 | 32,06 | 30,00 | 31,67 | -1,39% | 42.976,00 |
| 12.05.2026 | 29,91 | 33,38 | 29,91 | 32,11 | 5,76% | 24.847,00 |
| 11.05.2026 | 31,10 | 31,48 | 30,04 | 30,36 | -2,57% | 21.338,00 |
| 08.05.2026 | 31,00 | 31,92 | 30,79 | 31,16 | 0,39% | 22.427,00 |
| 07.05.2026 | 31,39 | 31,39 | 30,39 | 31,04 | -3,00% | 33.759,00 |
| 06.05.2026 | 31,71 | 32,67 | 31,69 | 32,00 | -0,22% | 17.152,00 |
| 05.05.2026 | 33,02 | 33,02 | 31,73 | 32,07 | -1,63% | 23.954,00 |
| 04.05.2026 | 31,74 | 33,32 | 31,74 | 32,60 | 3,52% | 26.813,00 |
| 01.05.2026 | 31,86 | 32,17 | 30,90 | 31,49 | -2,42% | 33.664,00 |
| 30.04.2026 | 31,41 | 32,35 | 30,87 | 32,27 | 3,80% | 26.238,00 |
| 29.04.2026 | 31,85 | 32,31 | 29,18 | 31,09 | -2,75% | 56.315,00 |
| 28.04.2026 | 29,63 | 32,00 | 28,75 | 31,97 | 8,74% | 105.055,00 |
| 27.04.2026 | 32,76 | 34,00 | 29,01 | 29,40 | -9,54% | 104.637,00 |
| 24.04.2026 | 34,51 | 35,01 | 32,00 | 32,50 | -7,00% | 129.104,00 |
| 23.04.2026 | 40,74 | 40,94 | 34,13 | 34,95 | -13,61% | 88.480,00 |
| 22.04.2026 | 39,00 | 41,35 | 37,76 | 40,45 | 5,61% | 126.139,00 |
| 21.04.2026 | 37,99 | 38,85 | 36,63 | 38,30 | 1,32% | 69.098,00 |
| 20.04.2026 | 37,27 | 38,20 | 37,27 | 37,80 | -0,84% | 27.896,00 |
| 17.04.2026 | 36,62 | 38,12 | 36,01 | 38,12 | 4,17% | 30.440,00 |
| 16.04.2026 | 37,61 | 38,05 | 36,00 | 36,60 | -2,96% | 32.433,00 |
| 15.04.2026 | 38,24 | 38,50 | 37,27 | 37,71 | -1,62% | 38.647,00 |
| 14.04.2026 | 37,23 | 39,15 | 37,23 | 38,33 | 3,32% | 18.409,00 |
| 13.04.2026 | 36,50 | 37,79 | 36,31 | 37,10 | 1,48% | 85.761,00 |
| 10.04.2026 | 37,31 | 38,11 | 35,04 | 36,56 | -1,98% | 38.637,00 |
| 09.04.2026 | 38,50 | 38,63 | 36,46 | 37,30 | -2,61% | 61.713,00 |
| 08.04.2026 | 40,40 | 40,40 | 37,10 | 38,30 | 0,00% | 79.684,00 |
| 07.04.2026 | 39,09 | 40,24 | 36,06 | 38,30 | -3,14% | 92.295,00 |
| 06.04.2026 | 38,44 | 41,80 | 38,44 | 39,54 | -3,96% | 49.169,00 |
| 02.04.2026 | 40,16 | 43,09 | 40,16 | 41,17 | 1,58% | 40.993,00 |
| 01.04.2026 | 40,37 | 41,44 | 39,66 | 40,53 | 0,40% | 30.294,00 |
| 31.03.2026 | 37,46 | 40,44 | 37,10 | 40,37 | 9,21% | 54.559,00 |
| 30.03.2026 | 40,00 | 40,00 | 36,70 | 36,97 | -4,21% | 29.915,00 |
| 27.03.2026 | 38,00 | 39,70 | 37,02 | 38,59 | 2,09% | 32.937,00 |
| 26.03.2026 | 37,77 | 39,37 | 37,77 | 37,80 | -1,31% | 19.421,00 |
| 25.03.2026 | 37,41 | 39,00 | 37,41 | 38,30 | 4,76% | 68.381,00 |
| 24.03.2026 | 37,38 | 39,20 | 34,20 | 36,56 | -3,46% | 130.687,00 |
| 23.03.2026 | 36,49 | 38,67 | 36,10 | 37,87 | 5,19% | 41.532,00 |
| 20.03.2026 | 35,05 | 37,86 | 35,05 | 36,00 | 2,04% | 28.543,00 |
| 19.03.2026 | 36,10 | 38,19 | 35,12 | 35,28 | -2,78% | 16.726,00 |
| 18.03.2026 | 36,70 | 37,98 | 34,93 | 36,29 | -1,12% | 43.064,00 |
| 17.03.2026 | 37,79 | 38,23 | 34,72 | 36,70 | -3,75% | 27.108,00 |
| 16.03.2026 | 33,01 | 39,40 | 32,86 | 38,13 | 16,53% | 61.394,00 |
| 13.03.2026 | 34,29 | 37,15 | 31,21 | 32,72 | -2,88% | 143.936,00 |
| 12.03.2026 | 36,32 | 37,58 | 32,67 | 33,69 | -4,02% | 160.887,00 |
| 11.03.2026 | 36,23 | 36,54 | 32,90 | 35,10 | 0,87% | 137.887,00 |
| 10.03.2026 | 36,66 | 37,29 | 34,60 | 34,80 | -4,46% | 104.867,00 |
| 09.03.2026 | 35,18 | 36,72 | 33,30 | 36,42 | 3,41% | 58.373,00 |
| 06.03.2026 | 37,30 | 37,74 | 35,09 | 35,22 | -4,91% | 85.427,00 |
| 05.03.2026 | 37,46 | 38,96 | 34,98 | 37,04 | 2,72% | 75.946,00 |
| 04.03.2026 | 34,65 | 36,32 | 34,50 | 36,06 | 3,99% | 42.088,00 |
| 03.03.2026 | 35,60 | 37,69 | 34,40 | 34,68 | -4,70% | 73.125,00 |
| 02.03.2026 | 38,25 | 38,45 | 34,78 | 36,39 | -2,82% | 54.265,00 |
| 27.02.2026 | 39,66 | 39,66 | 37,16 | 37,44 | -4,78% | 46.127,00 |
| 26.02.2026 | 38,00 | 39,32 | 36,93 | 39,32 | 2,09% | 33.118,00 |
| 25.02.2026 | 40,22 | 41,40 | 37,95 | 38,52 | -3,18% | 45.472,00 |
| 24.02.2026 | 35,01 | 41,66 | 33,72 | 39,78 | 14,94% | 54.615,00 |
| 23.02.2026 | 34,02 | 35,91 | 34,00 | 34,61 | 0,90% | 15.909,00 |
| 20.02.2026 | 35,40 | 35,40 | 33,66 | 34,30 | -2,20% | 17.796,00 |
| 19.02.2026 | 37,92 | 37,92 | 34,98 | 35,07 | -5,70% | 16.208,00 |
| 18.02.2026 | 37,44 | 40,16 | 35,55 | 37,19 | -0,29% | 28.649,00 |
| 17.02.2026 | 33,47 | 37,37 | 33,47 | 37,30 | 10,13% | 27.715,00 |
| 13.02.2026 | 35,05 | 35,77 | 33,77 | 33,87 | -8,66% | 5.523,00 |
| 12.02.2026 | 33,75 | 37,98 | 31,99 | 37,08 | 7,82% | 30.353,00 |
| 11.02.2026 | 34,28 | 35,32 | 33,45 | 34,39 | -2,02% | 14.709,00 |
| 10.02.2026 | 31,24 | 37,00 | 31,24 | 35,10 | 9,91% | 56.851,00 |
| 09.02.2026 | 28,98 | 32,62 | 28,98 | 31,94 | 10,08% | 20.079,00 |
| 06.02.2026 | 31,11 | 33,04 | 28,84 | 29,01 | -6,45% | 26.149,00 |
| 05.02.2026 | 36,95 | 37,00 | 31,01 | 31,01 | -14,83% | 35.586,00 |
| 04.02.2026 | 40,19 | 40,19 | 36,00 | 36,41 | -11,69% | 18.840,00 |
| 03.02.2026 | 38,00 | 42,46 | 38,00 | 41,23 | 7,62% | 48.546,00 |
| 02.02.2026 | 36,10 | 39,01 | 35,81 | 38,31 | 6,48% | 30.280,00 |
| 30.01.2026 | 33,68 | 36,20 | 32,20 | 35,98 | 4,29% | 32.682,00 |
| 29.01.2026 | 33,05 | 34,77 | 33,00 | 34,50 | 1,74% | 9.203,00 |
| 28.01.2026 | 33,07 | 33,91 | 33,07 | 33,91 | -0,29% | 2.830,00 |
| 27.01.2026 | 34,44 | 35,39 | 34,01 | 34,01 | 0,44% | 5.688,00 |
| 26.01.2026 | 34,03 | 34,03 | 32,50 | 33,86 | 0,27% | 10.505,00 |
| 22.01.2026 | 33,35 | 34,17 | 33,35 | 33,77 | 2,18% | 7.061,00 |
| 21.01.2026 | 32,20 | 34,09 | 32,20 | 33,05 | 2,96% | 5.819,00 |
| 20.01.2026 | 35,19 | 35,19 | 31,80 | 32,10 | -9,81% | 20.347,00 |
| 16.01.2026 | 37,83 | 39,71 | 35,59 | 35,59 | -4,46% | 22.321,00 |
| 15.01.2026 | 40,40 | 40,40 | 37,25 | 37,25 | -6,88% | 15.793,00 |
| 14.01.2026 | 37,50 | 41,95 | 37,50 | 40,00 | 7,18% | 68.791,00 |
| 13.01.2026 | 33,85 | 38,73 | 33,85 | 37,32 | 9,38% | 28.286,00 |
| 12.01.2026 | 35,55 | 36,98 | 32,40 | 34,12 | -4,09% | 26.365,00 |
| 09.01.2026 | 41,44 | 41,44 | 33,69 | 35,58 | -13,36% | 30.212,00 |