13,970$
0,36%
Echtzeit-Aktienkurs Ventyx Biosciences Inc
Bid:
Ask:
Aktienkurse zur Ventyx Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,94 | 13,97 | 13,93 | 13,97 | 0,36% | 2.531.230,00 |
| 12.02.2026 | 13,95 | 13,96 | 13,92 | 13,92 | -0,22% | 6.481.636,00 |
| 11.02.2026 | 13,95 | 13,96 | 13,94 | 13,95 | -0,04% | 913.643,00 |
| 10.02.2026 | 13,95 | 13,97 | 13,95 | 13,96 | 0,00% | 668.396,00 |
| 09.02.2026 | 13,93 | 13,96 | 13,93 | 13,96 | -0,04% | 973.909,00 |
| 06.02.2026 | 13,92 | 13,96 | 13,91 | 13,96 | 0,14% | 1.462.857,00 |
| 05.02.2026 | 13,93 | 13,95 | 13,89 | 13,94 | 0,22% | 2.259.438,00 |
| 04.02.2026 | 13,97 | 13,97 | 13,90 | 13,91 | -0,29% | 4.894.844,00 |
| 03.02.2026 | 13,96 | 13,97 | 13,95 | 13,95 | -0,07% | 1.928.119,00 |
| 02.02.2026 | 13,96 | 13,98 | 13,94 | 13,96 | 0,11% | 5.046.586,00 |
| 30.01.2026 | 13,96 | 13,97 | 13,93 | 13,95 | -0,04% | 1.014.259,00 |
| 29.01.2026 | 13,96 | 13,97 | 13,95 | 13,95 | -0,14% | 907.164,00 |
| 28.01.2026 | 13,98 | 14,00 | 13,94 | 13,97 | -0,14% | 1.255.208,00 |
| 27.01.2026 | 13,99 | 14,00 | 13,97 | 13,99 | 0,14% | 735.880,00 |
| 26.01.2026 | 14,00 | 14,02 | 13,94 | 13,97 | 0,43% | 1.466.112,00 |
| 22.01.2026 | 13,86 | 13,94 | 13,86 | 13,91 | 0,29% | 1.610.384,00 |
| 21.01.2026 | 13,86 | 13,89 | 13,85 | 13,87 | -0,07% | 3.158.786,00 |
| 20.01.2026 | 13,86 | 13,88 | 13,85 | 13,88 | -0,07% | 2.198.388,00 |
| 16.01.2026 | 13,86 | 13,90 | 13,85 | 13,89 | 0,22% | 1.927.047,00 |
| 15.01.2026 | 13,86 | 13,88 | 13,84 | 13,86 | -0,07% | 1.204.015,00 |
| 14.01.2026 | 13,84 | 13,87 | 13,83 | 13,87 | 0,07% | 2.368.759,00 |
| 13.01.2026 | 13,82 | 13,87 | 13,82 | 13,86 | 0,14% | 4.282.688,00 |
| 12.01.2026 | 13,80 | 13,86 | 13,80 | 13,84 | 0,22% | 2.780.227,00 |
| 09.01.2026 | 13,83 | 13,83 | 13,78 | 13,81 | -0,22% | 12.984.117,00 |
| 08.01.2026 | 13,76 | 13,85 | 13,76 | 13,84 | 0,80% | 35.426.664,00 |
| 07.01.2026 | 15,32 | 15,34 | 13,43 | 13,73 | 36,62% | 24.671.580,00 |
| 06.01.2026 | 7,90 | 25,00 | 7,08 | 10,05 | 28,52% | 4.884.444,00 |
| 05.01.2026 | 8,51 | 8,55 | 7,70 | 7,82 | -6,90% | 1.311.237,00 |
| 02.01.2026 | 9,02 | 9,02 | 8,23 | 8,40 | -6,98% | 1.221.361,00 |
| 31.12.2025 | 8,77 | 9,30 | 8,72 | 9,03 | 3,20% | 590.832,00 |
| 30.12.2025 | 9,08 | 9,10 | 8,61 | 8,75 | -3,63% | 955.753,00 |
| 29.12.2025 | 9,22 | 9,35 | 9,03 | 9,08 | -1,94% | 648.276,00 |
| 26.12.2025 | 9,17 | 9,34 | 8,98 | 9,26 | 0,87% | 488.634,00 |
| 24.12.2025 | 9,07 | 9,50 | 9,06 | 9,18 | 1,21% | 593.314,00 |
| 23.12.2025 | 9,34 | 9,53 | 8,86 | 9,07 | -2,89% | 699.957,00 |
| 22.12.2025 | 8,68 | 9,37 | 8,64 | 9,34 | 7,11% | 1.054.329,00 |
| 19.12.2025 | 7,80 | 8,92 | 7,78 | 8,72 | 12,95% | 2.827.681,00 |
| 18.12.2025 | 7,76 | 7,95 | 7,59 | 7,72 | 0,39% | 1.304.601,00 |
| 17.12.2025 | 8,17 | 8,30 | 7,68 | 7,69 | -6,22% | 823.404,00 |
| 16.12.2025 | 8,22 | 8,44 | 8,01 | 8,20 | -1,97% | 510.538,00 |
| 15.12.2025 | 8,31 | 8,52 | 7,94 | 8,37 | 2,14% | 1.316.391,00 |
| 12.12.2025 | 8,51 | 8,51 | 8,06 | 8,19 | -3,65% | 782.684,00 |
| 11.12.2025 | 8,60 | 8,70 | 8,44 | 8,50 | -2,11% | 881.656,00 |
| 10.12.2025 | 8,50 | 8,72 | 8,39 | 8,68 | 2,03% | 835.256,00 |
| 09.12.2025 | 8,73 | 8,87 | 8,45 | 8,51 | -3,30% | 1.222.216,00 |
| 08.12.2025 | 8,89 | 9,13 | 8,71 | 8,80 | 0,92% | 1.852.931,00 |
| 05.12.2025 | 8,03 | 9,00 | 7,84 | 8,72 | 9,00% | 3.032.504,00 |
| 04.12.2025 | 7,83 | 8,06 | 7,60 | 8,00 | 2,04% | 2.285.965,00 |
| 03.12.2025 | 7,89 | 8,19 | 7,76 | 7,84 | -1,26% | 3.382.361,00 |
| 02.12.2025 | 8,88 | 8,89 | 7,61 | 7,94 | -15,35% | 4.606.673,00 |
| 01.12.2025 | 9,88 | 10,07 | 9,21 | 9,38 | -6,20% | 1.119.286,00 |
| 28.11.2025 | 10,02 | 10,15 | 9,88 | 10,00 | 0,10% | 382.926,00 |
| 26.11.2025 | 10,50 | 10,55 | 9,84 | 9,99 | -4,49% | 897.949,00 |
| 25.11.2025 | 10,13 | 10,49 | 9,75 | 10,46 | 5,13% | 1.104.248,00 |
| 24.11.2025 | 9,39 | 10,28 | 9,31 | 9,95 | 3,48% | 1.772.606,00 |
| 20.11.2025 | 9,57 | 10,02 | 9,34 | 9,62 | 1,53% | 1.901.713,00 |
| 19.11.2025 | 9,52 | 9,75 | 9,38 | 9,47 | -2,77% | 1.197.025,00 |
| 18.11.2025 | 9,56 | 9,92 | 9,33 | 9,74 | 2,53% | 1.377.214,00 |
| 17.11.2025 | 9,17 | 9,94 | 8,97 | 9,50 | -0,58% | 1.563.398,00 |
| 13.11.2025 | 9,35 | 9,70 | 9,17 | 9,56 | 0,47% | 2.093.791,00 |
| 12.11.2025 | 9,46 | 9,99 | 9,28 | 9,51 | 0,79% | 1.590.517,00 |
| 11.11.2025 | 9,13 | 9,80 | 8,77 | 9,44 | 2,28% | 2.176.453,00 |
| 10.11.2025 | 9,01 | 9,50 | 8,69 | 9,23 | 5,55% | 2.166.856,00 |
| 07.11.2025 | 9,26 | 9,39 | 8,16 | 8,74 | -5,77% | 2.637.287,00 |
| 06.11.2025 | 8,99 | 9,46 | 8,69 | 9,28 | 3,17% | 3.098.042,00 |
| 05.11.2025 | 8,59 | 9,23 | 8,27 | 8,99 | 11,12% | 3.470.043,00 |
| 04.11.2025 | 7,86 | 8,53 | 7,80 | 8,09 | -1,70% | 2.108.825,00 |
| 03.11.2025 | 8,38 | 8,64 | 7,92 | 8,23 | -3,86% | 3.028.695,00 |
| 31.10.2025 | 8,42 | 9,50 | 8,10 | 8,56 | 1,78% | 5.411.171,00 |
| 30.10.2025 | 7,27 | 8,52 | 7,20 | 8,41 | 14,11% | 5.655.415,00 |
| 29.10.2025 | 7,34 | 7,43 | 7,00 | 7,37 | -0,14% | 2.521.386,00 |
| 28.10.2025 | 6,44 | 7,50 | 6,38 | 7,38 | 14,60% | 6.301.853,00 |
| 27.10.2025 | 6,25 | 6,79 | 5,78 | 6,44 | 10,84% | 6.539.615,00 |
| 24.10.2025 | 6,76 | 6,96 | 5,74 | 5,81 | -11,97% | 12.376.006,00 |
| 23.10.2025 | 7,50 | 7,82 | 6,55 | 6,60 | 70,98% | 116.244.630,00 |
| 22.10.2025 | 3,71 | 4,12 | 3,41 | 3,86 | 2,66% | 4.442.711,00 |
| 21.10.2025 | 3,72 | 3,84 | 3,61 | 3,76 | 1,35% | 565.533,00 |
| 20.10.2025 | 4,00 | 4,05 | 3,52 | 3,71 | -5,36% | 1.068.952,00 |
| 17.10.2025 | 3,93 | 3,98 | 3,82 | 3,92 | -2,00% | 983.121,00 |
| 16.10.2025 | 3,98 | 4,05 | 3,85 | 4,00 | 1,01% | 874.663,00 |
| 15.10.2025 | 3,65 | 4,12 | 3,63 | 3,96 | 8,34% | 2.482.561,00 |
| 14.10.2025 | 3,63 | 3,74 | 3,60 | 3,66 | -1,48% | 526.704,00 |
| 13.10.2025 | 3,60 | 3,77 | 3,50 | 3,71 | 4,21% | 931.479,00 |
| 10.10.2025 | 3,86 | 3,88 | 3,48 | 3,56 | -7,77% | 1.470.500,00 |
| 09.10.2025 | 3,83 | 4,01 | 3,78 | 3,86 | 0,78% | 1.590.997,00 |
| 08.10.2025 | 4,00 | 4,04 | 3,69 | 3,83 | -3,77% | 1.388.873,00 |
| 07.10.2025 | 3,80 | 4,05 | 3,64 | 3,98 | 6,70% | 1.664.884,00 |
| 06.10.2025 | 3,68 | 3,78 | 3,55 | 3,73 | 5,67% | 1.643.612,00 |
| 02.10.2025 | 3,76 | 3,82 | 3,36 | 3,53 | -1,94% | 3.828.303,00 |
| 01.10.2025 | 3,29 | 3,92 | 3,28 | 3,60 | 15,76% | 4.811.621,00 |
| 30.09.2025 | 3,01 | 3,18 | 2,97 | 3,11 | 2,81% | 1.143.453,00 |
| 29.09.2025 | 3,01 | 3,06 | 2,91 | 3,03 | 1,51% | 901.327,00 |
| 26.09.2025 | 2,78 | 2,99 | 2,67 | 2,98 | 10,78% | 930.690,00 |
| 25.09.2025 | 2,70 | 2,77 | 2,63 | 2,69 | -2,18% | 561.412,00 |
| 24.09.2025 | 2,80 | 2,91 | 2,72 | 2,75 | -1,79% | 862.421,00 |
| 23.09.2025 | 2,88 | 2,94 | 2,68 | 2,80 | -1,06% | 1.731.073,00 |
| 22.09.2025 | 2,30 | 2,96 | 2,30 | 2,83 | 23,58% | 2.209.776,00 |
| 19.09.2025 | 2,39 | 2,50 | 2,29 | 2,29 | -3,78% | 1.980.295,00 |
| 18.09.2025 | 2,35 | 2,42 | 2,29 | 2,38 | 3,25% | 635.617,00 |
| 17.09.2025 | 2,35 | 2,39 | 2,29 | 2,31 | -1,07% | 329.312,00 |