21,720$
-9,46%
Echtzeit-Aktienkurs vTv Therapeutics
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,50 | 23,50 | 21,72 | 21,72 | -9,46% | 17.774,00 |
| 04.11.2026 | 23,55 | 24,38 | 23,55 | 23,99 | 1,87% | 27.721,00 |
| 03.11.2026 | 22,85 | 25,26 | 22,85 | 23,55 | -0,93% | 37.929,00 |
| 02.11.2026 | 24,72 | 24,72 | 23,72 | 23,77 | -5,58% | 20.787,00 |
| 30.10.2026 | 25,85 | 26,31 | 24,42 | 25,18 | -4,57% | 14.217,00 |
| 29.10.2026 | 26,17 | 27,01 | 25,76 | 26,38 | 2,13% | 41.638,00 |
| 28.10.2026 | 25,55 | 25,96 | 25,00 | 25,83 | 0,74% | 17.881,00 |
| 27.10.2026 | 26,06 | 26,51 | 25,47 | 25,64 | -1,14% | 11.112,00 |
| 26.10.2026 | 26,14 | 26,56 | 25,68 | 25,94 | 0,14% | 14.418,00 |
| 23.10.2026 | 27,31 | 27,31 | 25,77 | 25,90 | -4,38% | 21.531,00 |
| 22.10.2026 | 27,71 | 28,05 | 27,02 | 27,09 | -2,47% | 10.763,00 |
| 21.10.2026 | 28,45 | 29,24 | 27,55 | 27,77 | 0,25% | 14.137,00 |
| 20.10.2026 | 27,47 | 28,56 | 27,07 | 27,70 | 2,82% | 20.539,00 |
| 19.10.2026 | 26,93 | 27,23 | 26,61 | 26,94 | 1,51% | 17.912,00 |
| 16.10.2026 | 27,49 | 27,49 | 25,95 | 26,54 | -4,19% | 11.805,00 |
| 15.10.2026 | 27,80 | 28,87 | 27,45 | 27,70 | 0,04% | 22.239,00 |
| 14.10.2026 | 27,91 | 28,86 | 27,49 | 27,69 | -0,65% | 20.138,00 |
| 13.10.2026 | 30,75 | 31,22 | 27,87 | 27,87 | -8,92% | 41.557,00 |
| 12.10.2026 | 31,12 | 31,18 | 30,29 | 30,60 | -1,86% | 17.120,00 |
| 09.10.2026 | 30,16 | 31,18 | 30,10 | 31,18 | 3,66% | 12.835,00 |
| 08.10.2026 | 31,03 | 31,22 | 29,80 | 30,08 | -3,06% | 44.329,00 |
| 07.10.2026 | 29,95 | 31,50 | 29,86 | 31,03 | 3,18% | 25.538,00 |
| 06.10.2026 | 30,50 | 30,50 | 29,55 | 30,08 | -0,71% | 27.913,00 |
| 05.10.2026 | 31,56 | 31,56 | 30,29 | 30,29 | -0,92% | 14.855,00 |
| 02.10.2026 | 32,20 | 32,32 | 30,57 | 30,57 | -3,96% | 17.884,00 |
| 01.10.2026 | 30,99 | 32,28 | 30,99 | 31,83 | 2,22% | 34.270,00 |
| 30.09.2026 | 30,11 | 31,14 | 29,98 | 31,14 | 3,66% | 30.936,00 |
| 29.09.2026 | 30,34 | 30,69 | 30,00 | 30,04 | -1,67% | 78.998,00 |
| 28.09.2026 | 29,75 | 31,45 | 29,68 | 30,55 | 1,80% | 111.860,00 |
| 25.09.2026 | 30,60 | 30,91 | 29,79 | 30,01 | -2,80% | 28.789,00 |
| 24.09.2026 | 30,57 | 31,57 | 30,24 | 30,88 | 0,96% | 14.956,00 |
| 23.09.2026 | 31,03 | 31,40 | 30,47 | 30,58 | -2,77% | 18.895,00 |
| 22.09.2026 | 31,32 | 32,38 | 31,07 | 31,45 | 1,35% | 9.121,00 |
| 21.09.2026 | 31,45 | 32,00 | 31,02 | 31,03 | -1,76% | 20.638,00 |
| 18.09.2026 | 31,15 | 32,09 | 31,05 | 31,59 | -0,61% | 72.834,00 |
| 17.09.2026 | 30,89 | 32,11 | 30,77 | 31,78 | 3,59% | 32.617,00 |
| 16.09.2026 | 30,37 | 30,86 | 29,98 | 30,68 | 0,76% | 91.090,00 |
| 15.09.2026 | 31,30 | 31,90 | 29,76 | 30,45 | -3,43% | 45.141,00 |
| 14.09.2026 | 31,80 | 32,53 | 31,47 | 31,53 | -0,76% | 22.054,00 |
| 11.09.2026 | 32,24 | 32,54 | 31,29 | 31,77 | -0,56% | 13.662,00 |
| 10.09.2026 | 33,00 | 33,00 | 31,85 | 31,95 | -4,20% | 46.314,00 |
| 09.09.2026 | 32,99 | 34,14 | 32,78 | 33,35 | 1,71% | 39.531,00 |
| 08.09.2026 | 33,35 | 33,36 | 32,48 | 32,79 | -1,68% | 28.065,00 |
| 04.09.2026 | 32,97 | 33,73 | 32,97 | 33,35 | -0,27% | 12.064,00 |
| 03.09.2026 | 33,96 | 33,96 | 32,88 | 33,44 | -0,09% | 20.869,00 |
| 02.09.2026 | 32,55 | 34,00 | 32,15 | 33,47 | 4,17% | 39.754,00 |
| 01.09.2026 | 31,81 | 32,59 | 31,55 | 32,13 | 0,55% | 52.613,00 |
| 31.08.2026 | 32,25 | 32,25 | 31,35 | 31,96 | -1,77% | 94.151,00 |
| 28.08.2026 | 32,79 | 33,00 | 31,80 | 32,53 | -0,82% | 90.241,00 |
| 27.08.2026 | 33,07 | 34,09 | 32,74 | 32,80 | -3,22% | 58.434,00 |
| 26.08.2026 | 33,55 | 34,76 | 32,90 | 33,89 | -0,06% | 117.243,00 |
| 25.08.2026 | 33,80 | 34,55 | 33,45 | 33,91 | 0,28% | 59.295,00 |
| 24.08.2026 | 33,33 | 34,66 | 32,87 | 33,82 | 1,42% | 17.997,00 |
| 21.08.2026 | 33,19 | 33,85 | 32,78 | 33,34 | 0,79% | 26.673,00 |
| 20.08.2026 | 32,54 | 33,54 | 31,84 | 33,08 | 0,49% | 62.706,00 |
| 19.08.2026 | 31,91 | 33,20 | 31,91 | 32,92 | 4,16% | 22.561,00 |
| 18.08.2026 | 31,05 | 31,76 | 30,31 | 31,61 | 1,23% | 66.274,00 |
| 17.08.2026 | 29,93 | 31,42 | 29,49 | 31,22 | 3,65% | 38.770,00 |
| 14.08.2026 | 31,14 | 31,14 | 28,76 | 30,12 | -2,46% | 74.826,00 |
| 13.08.2026 | 32,04 | 32,04 | 30,36 | 30,88 | -2,80% | 35.401,00 |
| 12.08.2026 | 33,41 | 33,41 | 31,42 | 31,77 | -3,11% | 50.544,00 |
| 11.08.2026 | 35,39 | 36,52 | 32,79 | 32,79 | -4,49% | 170.844,00 |
| 10.08.2026 | 34,78 | 35,50 | 33,93 | 34,33 | -1,87% | 97.696,00 |
| 07.08.2026 | 34,61 | 36,51 | 34,39 | 34,99 | 1,38% | 147.517,00 |
| 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 |