7,910$
0,64%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 7,90 | 7,96 | 7,75 | 7,91 | 0,64% | 2.612.274,00 |
| 27.06.2024 | 7,85 | 7,94 | 7,74 | 7,86 | 0,77% | 269.792,00 |
| 26.06.2024 | 7,81 | 7,87 | 7,60 | 7,80 | -0,38% | 390.801,00 |
| 25.06.2024 | 8,01 | 8,10 | 7,82 | 7,83 | -2,97% | 197.813,00 |
| 24.06.2024 | 8,14 | 8,23 | 8,02 | 8,07 | -0,37% | 330.937,00 |
| 21.06.2024 | 7,91 | 8,18 | 7,81 | 8,10 | 3,85% | 564.687,00 |
| 20.06.2024 | 8,10 | 8,15 | 7,72 | 7,80 | -4,41% | 457.591,00 |
| 18.06.2024 | 8,30 | 8,33 | 8,11 | 8,16 | -1,21% | 331.405,00 |
| 17.06.2024 | 8,45 | 8,45 | 8,20 | 8,26 | -2,94% | 342.960,00 |
| 14.06.2024 | 8,65 | 8,77 | 8,45 | 8,51 | -3,30% | 378.142,00 |
| 13.06.2024 | 8,64 | 8,82 | 8,59 | 8,80 | 1,56% | 173.110,00 |
| 12.06.2024 | 8,78 | 9,06 | 8,59 | 8,67 | -0,06% | 306.515,00 |
| 11.06.2024 | 8,63 | 8,77 | 8,50 | 8,67 | -1,14% | 284.202,00 |
| 10.06.2024 | 8,33 | 8,78 | 8,20 | 8,77 | 4,16% | 351.487,00 |
| 07.06.2024 | 8,39 | 8,60 | 8,39 | 8,42 | -0,71% | 236.222,00 |
| 06.06.2024 | 8,66 | 8,68 | 8,41 | 8,48 | -2,53% | 336.345,00 |
| 05.06.2024 | 8,58 | 8,73 | 8,45 | 8,70 | 2,23% | 327.844,00 |
| 04.06.2024 | 8,59 | 8,75 | 8,40 | 8,51 | -1,62% | 402.909,00 |
| 03.06.2024 | 8,52 | 8,75 | 8,39 | 8,65 | 2,98% | 438.040,00 |
| 31.05.2024 | 8,20 | 8,45 | 8,11 | 8,40 | 3,19% | 274.049,00 |
| 30.05.2024 | 7,88 | 8,19 | 7,81 | 8,14 | 4,09% | 306.334,00 |
| 29.05.2024 | 7,91 | 7,91 | 7,68 | 7,82 | -2,37% | 352.993,00 |
| 28.05.2024 | 8,31 | 8,35 | 7,83 | 8,01 | -2,67% | 445.434,00 |
| 24.05.2024 | 8,10 | 8,30 | 8,05 | 8,23 | 1,60% | 296.356,00 |
| 23.05.2024 | 8,30 | 8,34 | 8,01 | 8,10 | -2,41% | 503.005,00 |
| 22.05.2024 | 8,44 | 8,56 | 8,24 | 8,30 | -1,66% | 358.066,00 |
| 21.05.2024 | 8,42 | 8,58 | 8,34 | 8,44 | -0,12% | 314.099,00 |
| 20.05.2024 | 8,42 | 8,56 | 8,35 | 8,45 | 0,24% | 532.099,00 |
| 17.05.2024 | 8,67 | 8,67 | 8,35 | 8,43 | -2,32% | 529.954,00 |
| 16.05.2024 | 8,65 | 8,77 | 8,30 | 8,63 | 0,70% | 529.825,00 |
| 15.05.2024 | 8,52 | 8,72 | 8,32 | 8,57 | 1,06% | 509.021,00 |
| 14.05.2024 | 8,63 | 8,86 | 8,26 | 8,48 | 0,00% | 567.956,00 |
| 13.05.2024 | 8,45 | 8,79 | 8,44 | 8,48 | 0,47% | 385.782,00 |
| 10.05.2024 | 8,50 | 8,56 | 8,25 | 8,44 | 0,00% | 388.856,00 |
| 09.05.2024 | 8,60 | 8,60 | 8,36 | 8,44 | -1,52% | 330.492,00 |
| 08.05.2024 | 8,85 | 8,85 | 8,50 | 8,57 | -2,39% | 387.526,00 |
| 07.05.2024 | 9,00 | 9,10 | 8,74 | 8,78 | -1,79% | 325.937,00 |
| 06.05.2024 | 8,90 | 8,99 | 8,65 | 8,94 | 1,48% | 661.138,00 |
| 03.05.2024 | 8,76 | 8,92 | 8,61 | 8,81 | 3,28% | 552.293,00 |
| 02.05.2024 | 8,65 | 8,65 | 8,27 | 8,53 | 2,16% | 435.383,00 |
| 01.05.2024 | 7,80 | 8,56 | 7,80 | 8,35 | 7,05% | 503.656,00 |
| 30.04.2024 | 7,73 | 7,86 | 7,62 | 7,80 | 0,39% | 390.963,00 |
| 29.04.2024 | 7,68 | 7,93 | 7,68 | 7,77 | 1,97% | 426.339,00 |
| 26.04.2024 | 7,40 | 7,71 | 7,32 | 7,62 | 2,70% | 344.745,00 |
| 25.04.2024 | 7,38 | 7,52 | 7,26 | 7,42 | -1,98% | 520.769,00 |
| 24.04.2024 | 7,65 | 7,66 | 7,45 | 7,57 | -0,92% | 312.783,00 |
| 23.04.2024 | 7,60 | 7,78 | 7,57 | 7,64 | 0,92% | 294.219,00 |
| 22.04.2024 | 7,56 | 7,70 | 7,47 | 7,57 | 0,93% | 321.041,00 |
| 19.04.2024 | 7,50 | 7,66 | 7,28 | 7,50 | -0,66% | 514.382,00 |
| 18.04.2024 | 7,74 | 7,88 | 7,51 | 7,55 | -2,45% | 1.013.624,00 |
| 17.04.2024 | 8,04 | 8,04 | 7,70 | 7,74 | -2,89% | 666.121,00 |
| 16.04.2024 | 8,38 | 8,40 | 7,95 | 7,97 | -3,39% | 348.934,00 |
| 15.04.2024 | 8,36 | 8,45 | 8,13 | 8,25 | -2,14% | 388.965,00 |
| 12.04.2024 | 8,73 | 8,84 | 8,39 | 8,43 | -3,99% | 548.900,00 |
| 11.04.2024 | 8,90 | 9,02 | 8,75 | 8,78 | -0,57% | 425.732,00 |
| 10.04.2024 | 8,90 | 8,97 | 8,70 | 8,83 | -2,75% | 459.924,00 |
| 09.04.2024 | 9,09 | 9,24 | 9,00 | 9,08 | 0,22% | 256.356,00 |
| 08.04.2024 | 9,41 | 9,41 | 9,02 | 9,06 | -2,89% | 314.145,00 |
| 05.04.2024 | 9,15 | 9,34 | 8,97 | 9,33 | 2,08% | 432.079,00 |
| 04.04.2024 | 9,40 | 9,66 | 9,12 | 9,14 | -2,14% | 564.676,00 |
| 03.04.2024 | 9,63 | 9,72 | 9,25 | 9,34 | -5,75% | 702.890,00 |
| 02.04.2024 | 10,31 | 10,31 | 9,68 | 9,91 | -5,89% | 623.843,00 |
| 01.04.2024 | 9,56 | 10,66 | 9,43 | 10,53 | 13,10% | 1.313.636,00 |
| 28.03.2024 | 9,58 | 9,68 | 9,20 | 9,31 | -2,62% | 629.050,00 |
| 27.03.2024 | 10,01 | 10,17 | 9,46 | 9,56 | -4,59% | 667.478,00 |
| 26.03.2024 | 9,89 | 10,19 | 9,62 | 10,02 | 8,21% | 879.224,00 |
| 25.03.2024 | 9,00 | 9,34 | 8,91 | 9,26 | 2,89% | 661.552,00 |
| 22.03.2024 | 9,46 | 9,60 | 9,00 | 9,00 | -4,26% | 417.636,00 |
| 21.03.2024 | 10,40 | 10,57 | 9,38 | 9,40 | -9,18% | 954.990,00 |
| 20.03.2024 | 10,07 | 10,40 | 9,93 | 10,35 | 2,88% | 767.999,00 |
| 19.03.2024 | 9,39 | 10,14 | 9,32 | 10,06 | 10,67% | 1.117.923,00 |
| 18.03.2024 | 9,29 | 9,36 | 9,08 | 9,09 | -2,05% | 748.547,00 |
| 15.03.2024 | 9,09 | 9,41 | 9,08 | 9,28 | 1,64% | 1.659.538,00 |
| 14.03.2024 | 9,12 | 9,17 | 8,95 | 9,13 | -0,11% | 460.889,00 |
| 13.03.2024 | 8,94 | 9,35 | 8,94 | 9,14 | 0,66% | 534.749,00 |
| 12.03.2024 | 9,00 | 9,25 | 8,84 | 9,08 | 0,22% | 625.182,00 |
| 11.03.2024 | 9,30 | 9,39 | 8,95 | 9,06 | -3,31% | 545.476,00 |
| 08.03.2024 | 9,63 | 9,95 | 9,29 | 9,37 | -0,74% | 498.863,00 |
| 07.03.2024 | 9,40 | 9,79 | 9,27 | 9,44 | 2,28% | 529.408,00 |
| 06.03.2024 | 9,26 | 9,47 | 9,09 | 9,23 | 1,43% | 317.069,00 |
| 05.03.2024 | 9,57 | 9,75 | 8,92 | 9,10 | -5,31% | 596.025,00 |
| 04.03.2024 | 9,45 | 9,68 | 9,19 | 9,61 | 1,80% | 1.028.068,00 |
| 01.03.2024 | 8,26 | 9,53 | 8,24 | 9,44 | 13,45% | 1.227.217,00 |
| 29.02.2024 | 9,94 | 10,63 | 8,31 | 8,32 | -7,34% | 1.988.234,00 |
| 28.02.2024 | 9,06 | 9,81 | 8,76 | 8,98 | 0,67% | 1.097.890,00 |
| 27.02.2024 | 8,75 | 8,94 | 8,46 | 8,92 | 3,24% | 628.981,00 |
| 26.02.2024 | 8,36 | 8,83 | 8,35 | 8,64 | 5,62% | 716.663,00 |
| 23.02.2024 | 7,70 | 8,24 | 7,62 | 8,18 | 6,10% | 593.068,00 |
| 22.02.2024 | 7,61 | 7,86 | 7,57 | 7,71 | 0,92% | 232.896,00 |
| 21.02.2024 | 7,57 | 7,64 | 7,33 | 7,64 | 0,66% | 266.360,00 |
| 20.02.2024 | 7,68 | 7,82 | 7,47 | 7,59 | 0,53% | 367.010,00 |
| 16.02.2024 | 7,65 | 7,71 | 7,52 | 7,55 | -1,82% | 205.870,00 |
| 15.02.2024 | 7,41 | 7,81 | 7,31 | 7,69 | 4,77% | 347.958,00 |
| 14.02.2024 | 7,28 | 7,38 | 7,10 | 7,34 | 2,73% | 265.917,00 |
| 13.02.2024 | 7,50 | 7,61 | 7,08 | 7,15 | -7,15% | 459.433,00 |
| 12.02.2024 | 7,64 | 7,83 | 7,57 | 7,70 | 1,12% | 337.893,00 |
| 09.02.2024 | 7,48 | 7,70 | 7,45 | 7,61 | 1,74% | 256.738,00 |
| 08.02.2024 | 7,41 | 7,56 | 7,35 | 7,48 | 0,67% | 233.100,00 |
| 07.02.2024 | 7,40 | 7,54 | 7,27 | 7,43 | 0,68% | 341.610,00 |
| 06.02.2024 | 7,33 | 7,46 | 7,28 | 7,38 | 0,41% | 272.658,00 |