34,510$
-0,35%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 34,44 | 35,31 | 32,85 | 34,51 | -0,35% | 126.141,00 |
| 05.08.2026 | 32,06 | 34,77 | 31,88 | 34,63 | 8,32% | 102.668,00 |
| 04.08.2026 | 32,95 | 33,45 | 31,50 | 31,97 | -0,84% | 63.433,00 |
| 03.08.2026 | 32,15 | 32,77 | 31,63 | 32,24 | 0,44% | 171.175,00 |
| 31.07.2026 | 32,65 | 33,30 | 31,45 | 32,10 | -1,77% | 136.838,00 |
| 30.07.2026 | 31,49 | 33,37 | 31,49 | 32,68 | 3,55% | 65.662,00 |
| 29.07.2026 | 31,00 | 31,94 | 30,70 | 31,56 | 1,48% | 215.414,00 |
| 28.07.2026 | 31,97 | 32,03 | 29,44 | 31,10 | 0,67% | 100.993,00 |
| 27.07.2026 | 31,14 | 31,90 | 30,23 | 30,89 | 0,96% | 63.289,00 |
| 24.07.2026 | 31,80 | 32,33 | 30,25 | 30,60 | -3,35% | 176.022,00 |
| 23.07.2026 | 32,12 | 32,12 | 30,71 | 31,66 | -0,03% | 156.640,00 |
| 22.07.2026 | 32,85 | 32,99 | 31,20 | 31,67 | -3,77% | 59.383,00 |
| 21.07.2026 | 32,58 | 33,45 | 32,20 | 32,91 | -1,14% | 73.610,00 |
| 20.07.2026 | 32,88 | 33,48 | 32,11 | 33,29 | 1,25% | 114.752,00 |
| 17.07.2026 | 31,76 | 33,80 | 31,76 | 32,88 | 0,83% | 77.096,00 |
| 16.07.2026 | 34,02 | 34,02 | 32,29 | 32,61 | -0,24% | 114.251,00 |
| 15.07.2026 | 31,69 | 32,85 | 30,91 | 32,69 | 1,89% | 124.261,00 |
| 14.07.2026 | 31,19 | 32,60 | 30,04 | 32,08 | 2,34% | 59.908,00 |
| 13.07.2026 | 33,40 | 33,40 | 31,33 | 31,35 | -6,39% | 42.041,00 |
| 10.07.2026 | 32,59 | 33,61 | 30,49 | 33,49 | 0,09% | 54.504,00 |
| 09.07.2026 | 34,28 | 34,50 | 33,15 | 33,46 | -3,01% | 29.038,00 |
| 08.07.2026 | 34,12 | 35,78 | 33,65 | 34,50 | 1,11% | 70.955,00 |
| 07.07.2026 | 34,84 | 38,32 | 33,00 | 34,12 | -1,22% | 89.537,00 |
| 06.07.2026 | 35,36 | 35,73 | 34,23 | 34,54 | -2,43% | 29.903,00 |
| 02.07.2026 | 34,79 | 36,69 | 34,71 | 35,40 | 1,00% | 61.042,00 |
| 01.07.2026 | 37,79 | 37,79 | 34,71 | 35,05 | -6,88% | 49.584,00 |
| 30.06.2026 | 37,88 | 38,84 | 36,50 | 37,64 | 4,04% | 93.303,00 |
| 29.06.2026 | 35,42 | 36,72 | 34,55 | 36,18 | 4,90% | 79.904,00 |
| 26.06.2026 | 33,21 | 38,50 | 33,21 | 34,49 | -7,14% | 94.153,00 |
| 25.06.2026 | 36,10 | 37,14 | 34,00 | 37,14 | 3,92% | 82.355,00 |
| 24.06.2026 | 35,43 | 36,03 | 34,50 | 35,74 | 1,53% | 60.208,00 |
| 23.06.2026 | 33,96 | 35,77 | 33,78 | 35,20 | 3,53% | 41.752,00 |
| 22.06.2026 | 34,90 | 35,76 | 33,22 | 34,00 | -2,97% | 40.274,00 |
| 18.06.2026 | 34,11 | 35,06 | 33,37 | 35,04 | 3,30% | 56.212,00 |
| 17.06.2026 | 32,35 | 34,33 | 31,90 | 33,92 | 5,21% | 78.189,00 |
| 16.06.2026 | 33,69 | 34,11 | 32,20 | 32,24 | -3,88% | 78.497,00 |
| 15.06.2026 | 33,46 | 33,75 | 32,13 | 33,54 | 1,57% | 52.198,00 |
| 12.06.2026 | 31,69 | 33,02 | 31,50 | 33,02 | 4,53% | 60.731,00 |
| 11.06.2026 | 30,84 | 31,92 | 30,51 | 31,59 | 3,88% | 30.977,00 |
| 10.06.2026 | 32,13 | 32,84 | 30,41 | 30,41 | -4,28% | 17.414,00 |
| 09.06.2026 | 31,72 | 32,61 | 31,40 | 31,77 | -0,90% | 12.723,00 |
| 08.06.2026 | 32,40 | 32,95 | 31,70 | 32,06 | -0,25% | 15.482,00 |
| 05.06.2026 | 34,09 | 34,09 | 31,56 | 32,14 | -7,22% | 39.950,00 |
| 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 |