2,955$
-7,51%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,15 | 3,17 | 2,95 | 2,96 | -7,51% | 872.821,00 |
| 31.07.2025 | 3,45 | 3,46 | 3,16 | 3,20 | -7,66% | 1.005.673,00 |
| 30.07.2025 | 3,29 | 3,79 | 3,26 | 3,46 | 8,12% | 1.839.743,00 |
| 29.07.2025 | 3,30 | 3,33 | 3,15 | 3,20 | -2,14% | 522.232,00 |
| 28.07.2025 | 3,24 | 3,35 | 3,23 | 3,27 | 0,93% | 405.817,00 |
| 25.07.2025 | 3,34 | 3,38 | 3,22 | 3,24 | -2,11% | 580.441,00 |
| 24.07.2025 | 3,30 | 3,40 | 3,26 | 3,31 | 0,91% | 646.997,00 |
| 23.07.2025 | 3,20 | 3,37 | 3,16 | 3,28 | 3,80% | 596.562,00 |
| 22.07.2025 | 3,17 | 3,25 | 3,16 | 3,16 | -0,32% | 313.534,00 |
| 21.07.2025 | 3,23 | 3,36 | 3,15 | 3,17 | -2,16% | 485.773,00 |
| 18.07.2025 | 3,25 | 3,30 | 3,16 | 3,24 | 0,62% | 465.286,00 |
| 17.07.2025 | 3,27 | 3,35 | 3,22 | 3,22 | -1,53% | 381.507,00 |
| 16.07.2025 | 3,15 | 3,32 | 3,15 | 3,27 | 6,34% | 606.931,00 |
| 15.07.2025 | 3,46 | 3,48 | 3,07 | 3,08 | -10,35% | 781.837,00 |
| 14.07.2025 | 3,47 | 3,54 | 3,36 | 3,43 | -1,72% | 489.456,00 |
| 11.07.2025 | 3,57 | 3,62 | 3,46 | 3,49 | -1,69% | 814.820,00 |
| 10.07.2025 | 3,50 | 3,72 | 3,50 | 3,55 | 2,31% | 902.781,00 |
| 09.07.2025 | 3,20 | 3,50 | 3,20 | 3,47 | 9,12% | 1.088.854,00 |
| 08.07.2025 | 3,07 | 3,21 | 3,07 | 3,18 | 4,61% | 350.961,00 |
| 07.07.2025 | 3,18 | 3,20 | 3,00 | 3,04 | -5,00% | 413.188,00 |
| 03.07.2025 | 3,20 | 3,28 | 3,17 | 3,20 | 0,00% | 303.242,00 |
| 02.07.2025 | 3,13 | 3,43 | 3,13 | 3,20 | 2,56% | 653.310,00 |
| 01.07.2025 | 3,09 | 3,17 | 3,00 | 3,12 | 0,32% | 706.566,00 |
| 30.06.2025 | 2,96 | 3,17 | 2,94 | 3,11 | 5,42% | 990.183,00 |
| 27.06.2025 | 2,98 | 3,00 | 2,83 | 2,95 | -0,67% | 1.069.843,00 |
| 26.06.2025 | 2,94 | 2,99 | 2,85 | 2,97 | 1,02% | 667.418,00 |
| 25.06.2025 | 3,01 | 3,03 | 2,91 | 2,94 | -2,00% | 468.458,00 |
| 24.06.2025 | 2,96 | 3,09 | 2,88 | 3,00 | 2,04% | 601.629,00 |
| 23.06.2025 | 2,95 | 2,96 | 2,83 | 2,94 | -0,68% | 616.564,00 |
| 20.06.2025 | 3,09 | 3,10 | 2,92 | 2,96 | -2,63% | 662.902,00 |
| 18.06.2025 | 3,11 | 3,21 | 3,02 | 3,04 | -2,56% | 610.232,00 |
| 17.06.2025 | 3,36 | 3,38 | 3,08 | 3,12 | -5,60% | 852.121,00 |
| 16.06.2025 | 3,37 | 3,38 | 3,26 | 3,31 | 0,15% | 491.021,00 |
| 13.06.2025 | 3,50 | 3,50 | 3,24 | 3,30 | -8,33% | 904.860,00 |
| 12.06.2025 | 3,35 | 3,63 | 3,31 | 3,60 | 6,51% | 942.060,00 |
| 11.06.2025 | 3,54 | 3,63 | 3,37 | 3,38 | -2,31% | 907.219,00 |
| 10.06.2025 | 3,36 | 3,50 | 3,32 | 3,46 | 3,28% | 586.703,00 |
| 09.06.2025 | 3,58 | 3,63 | 3,29 | 3,35 | -5,37% | 701.767,00 |
| 06.06.2025 | 3,32 | 3,64 | 3,31 | 3,54 | 7,44% | 948.093,00 |
| 05.06.2025 | 3,36 | 3,47 | 3,23 | 3,30 | -0,75% | 521.182,00 |
| 04.06.2025 | 3,25 | 3,51 | 3,24 | 3,32 | 1,22% | 974.806,00 |
| 03.06.2025 | 3,35 | 3,44 | 3,23 | 3,28 | -0,30% | 1.370.422,00 |
| 02.06.2025 | 3,16 | 3,73 | 3,15 | 3,29 | 20,51% | 4.337.535,00 |
| 30.05.2025 | 2,82 | 2,86 | 2,65 | 2,73 | -3,19% | 413.570,00 |
| 29.05.2025 | 2,76 | 2,82 | 2,73 | 2,82 | 3,30% | 278.424,00 |
| 28.05.2025 | 2,82 | 2,87 | 2,71 | 2,73 | -3,19% | 448.052,00 |
| 27.05.2025 | 2,99 | 2,99 | 2,81 | 2,82 | -3,42% | 350.917,00 |
| 23.05.2025 | 2,90 | 2,98 | 2,87 | 2,92 | -2,34% | 307.223,00 |
| 22.05.2025 | 3,13 | 3,16 | 2,97 | 2,99 | -5,08% | 342.845,00 |
| 21.05.2025 | 3,38 | 3,39 | 3,14 | 3,15 | -7,35% | 308.310,00 |
| 20.05.2025 | 3,43 | 3,52 | 3,37 | 3,40 | -0,87% | 367.884,00 |
| 19.05.2025 | 3,27 | 3,45 | 3,27 | 3,43 | 3,94% | 387.130,00 |
| 16.05.2025 | 3,28 | 3,36 | 3,20 | 3,30 | 0,76% | 364.708,00 |
| 15.05.2025 | 3,17 | 3,34 | 3,10 | 3,28 | 2,66% | 269.543,00 |
| 14.05.2025 | 3,27 | 3,34 | 3,17 | 3,19 | -2,74% | 283.929,00 |
| 13.05.2025 | 3,38 | 3,40 | 3,20 | 3,28 | -2,09% | 436.970,00 |
| 12.05.2025 | 3,26 | 3,48 | 3,25 | 3,35 | 5,68% | 644.621,00 |
| 09.05.2025 | 3,43 | 3,54 | 3,17 | 3,17 | -7,58% | 753.546,00 |
| 08.05.2025 | 3,30 | 3,44 | 3,17 | 3,43 | 4,57% | 234.143,00 |
| 07.05.2025 | 3,24 | 3,32 | 3,17 | 3,28 | 0,92% | 324.648,00 |
| 06.05.2025 | 3,47 | 3,47 | 3,21 | 3,25 | -6,88% | 390.614,00 |
| 05.05.2025 | 3,62 | 3,65 | 3,48 | 3,49 | -4,12% | 310.890,00 |
| 02.05.2025 | 3,57 | 3,69 | 3,56 | 3,64 | 2,54% | 295.492,00 |
| 01.05.2025 | 3,57 | 3,66 | 3,48 | 3,55 | -0,28% | 232.133,00 |
| 30.04.2025 | 3,52 | 3,63 | 3,46 | 3,56 | -0,70% | 158.377,00 |
| 29.04.2025 | 3,53 | 3,62 | 3,47 | 3,59 | 1,56% | 242.280,00 |
| 28.04.2025 | 3,47 | 3,54 | 3,44 | 3,53 | 1,73% | 161.577,00 |
| 25.04.2025 | 3,51 | 3,58 | 3,42 | 3,47 | -1,70% | 175.243,00 |
| 24.04.2025 | 3,49 | 3,55 | 3,43 | 3,53 | 1,44% | 199.348,00 |
| 23.04.2025 | 3,47 | 3,60 | 3,44 | 3,48 | 3,26% | 299.371,00 |
| 22.04.2025 | 3,27 | 3,39 | 3,19 | 3,37 | 4,98% | 336.640,00 |
| 21.04.2025 | 3,13 | 3,36 | 3,10 | 3,21 | 1,58% | 357.034,00 |
| 17.04.2025 | 3,11 | 3,20 | 3,07 | 3,16 | 0,96% | 338.684,00 |
| 16.04.2025 | 3,20 | 3,22 | 3,07 | 3,13 | -2,49% | 241.422,00 |
| 15.04.2025 | 3,18 | 3,34 | 3,14 | 3,21 | 0,63% | 298.356,00 |
| 14.04.2025 | 3,23 | 3,24 | 3,10 | 3,19 | 0,63% | 243.701,00 |
| 11.04.2025 | 2,98 | 3,20 | 2,93 | 3,17 | 6,02% | 313.508,00 |
| 10.04.2025 | 2,99 | 3,08 | 2,89 | 2,99 | -3,55% | 288.996,00 |
| 09.04.2025 | 2,80 | 3,22 | 2,75 | 3,10 | 8,39% | 704.033,00 |
| 08.04.2025 | 3,17 | 3,20 | 2,82 | 2,86 | -6,23% | 485.784,00 |
| 07.04.2025 | 2,95 | 3,20 | 2,81 | 3,05 | -0,97% | 537.536,00 |
| 04.04.2025 | 3,06 | 3,20 | 2,95 | 3,08 | -1,12% | 684.907,00 |
| 03.04.2025 | 3,26 | 3,31 | 3,10 | 3,12 | -8,65% | 455.155,00 |
| 02.04.2025 | 3,32 | 3,52 | 3,29 | 3,41 | 1,19% | 390.358,00 |
| 01.04.2025 | 3,35 | 3,46 | 3,26 | 3,37 | -0,30% | 603.950,00 |
| 31.03.2025 | 3,70 | 3,74 | 3,36 | 3,38 | -7,40% | 487.212,00 |
| 28.03.2025 | 3,70 | 3,77 | 3,62 | 3,65 | -2,41% | 277.696,00 |
| 27.03.2025 | 3,58 | 3,79 | 3,58 | 3,74 | 2,75% | 235.182,00 |
| 26.03.2025 | 3,80 | 3,80 | 3,61 | 3,64 | -2,15% | 336.711,00 |
| 25.03.2025 | 3,90 | 3,90 | 3,66 | 3,72 | -4,86% | 340.887,00 |
| 24.03.2025 | 3,90 | 3,96 | 3,85 | 3,91 | 0,90% | 213.645,00 |
| 21.03.2025 | 3,82 | 3,92 | 3,78 | 3,88 | -0,13% | 428.000,00 |
| 20.03.2025 | 4,06 | 4,17 | 3,82 | 3,88 | -5,13% | 246.678,00 |
| 19.03.2025 | 3,90 | 4,11 | 3,86 | 4,09 | 5,28% | 351.262,00 |
| 18.03.2025 | 3,84 | 3,89 | 3,70 | 3,89 | -0,13% | 374.048,00 |
| 17.03.2025 | 3,87 | 3,97 | 3,80 | 3,89 | -0,38% | 254.571,00 |
| 14.03.2025 | 4,14 | 4,16 | 3,90 | 3,91 | -3,94% | 363.109,00 |
| 13.03.2025 | 4,10 | 4,32 | 3,97 | 4,07 | 0,12% | 281.296,00 |
| 12.03.2025 | 3,80 | 4,09 | 3,56 | 4,06 | 2,53% | 933.376,00 |
| 11.03.2025 | 4,15 | 4,19 | 3,89 | 3,96 | -5,04% | 549.596,00 |