4,650$
2,20%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 4,58 | 4,77 | 4,56 | 4,65 | 2,20% | 415.563,00 |
| 23.10.2025 | 4,79 | 4,81 | 4,52 | 4,55 | -4,61% | 1.010.244,00 |
| 22.10.2025 | 4,96 | 4,99 | 4,75 | 4,77 | -4,02% | 541.585,00 |
| 21.10.2025 | 5,07 | 5,13 | 4,75 | 4,97 | -1,97% | 611.864,00 |
| 20.10.2025 | 4,96 | 5,12 | 4,86 | 5,07 | 2,42% | 632.740,00 |
| 17.10.2025 | 5,21 | 5,27 | 4,95 | 4,95 | -7,13% | 492.353,00 |
| 16.10.2025 | 5,37 | 5,55 | 5,27 | 5,33 | 0,57% | 725.605,00 |
| 15.10.2025 | 5,08 | 5,38 | 5,04 | 5,30 | 6,32% | 666.118,00 |
| 14.10.2025 | 4,75 | 5,05 | 4,72 | 4,99 | 1,94% | 567.236,00 |
| 13.10.2025 | 5,10 | 5,15 | 4,82 | 4,89 | -2,30% | 718.656,00 |
| 10.10.2025 | 5,17 | 5,20 | 4,85 | 5,01 | -2,82% | 860.253,00 |
| 09.10.2025 | 5,27 | 5,55 | 5,05 | 5,15 | -2,46% | 1.021.660,00 |
| 08.10.2025 | 4,79 | 5,41 | 4,67 | 5,28 | 11,63% | 1.660.500,00 |
| 07.10.2025 | 4,95 | 5,04 | 4,60 | 4,73 | -4,44% | 981.034,00 |
| 06.10.2025 | 4,91 | 5,06 | 4,86 | 4,95 | 4,87% | 931.506,00 |
| 02.10.2025 | 4,70 | 4,94 | 4,70 | 4,72 | 0,85% | 639.828,00 |
| 01.10.2025 | 4,59 | 4,88 | 4,56 | 4,68 | 0,21% | 946.866,00 |
| 30.09.2025 | 4,71 | 4,73 | 4,32 | 4,67 | -0,85% | 861.877,00 |
| 29.09.2025 | 4,52 | 4,79 | 4,39 | 4,71 | 4,20% | 841.819,00 |
| 26.09.2025 | 4,10 | 4,53 | 4,06 | 4,52 | 10,51% | 967.014,00 |
| 25.09.2025 | 4,20 | 4,20 | 4,02 | 4,09 | -3,76% | 475.088,00 |
| 24.09.2025 | 4,16 | 4,26 | 4,05 | 4,25 | 3,66% | 606.215,00 |
| 23.09.2025 | 4,25 | 4,25 | 4,00 | 4,10 | -2,84% | 708.937,00 |
| 22.09.2025 | 4,25 | 4,31 | 4,04 | 4,22 | -0,82% | 893.797,00 |
| 19.09.2025 | 4,50 | 4,52 | 4,23 | 4,26 | -5,13% | 906.819,00 |
| 18.09.2025 | 4,34 | 4,56 | 4,32 | 4,49 | 5,18% | 656.292,00 |
| 17.09.2025 | 4,25 | 4,53 | 4,20 | 4,26 | 0,33% | 831.446,00 |
| 16.09.2025 | 4,22 | 4,45 | 4,19 | 4,25 | 0,95% | 992.180,00 |
| 15.09.2025 | 4,18 | 4,22 | 4,04 | 4,21 | 0,72% | 502.528,00 |
| 12.09.2025 | 4,42 | 4,51 | 4,15 | 4,18 | -4,57% | 981.985,00 |
| 11.09.2025 | 4,16 | 4,47 | 4,15 | 4,38 | 5,29% | 1.306.396,00 |
| 10.09.2025 | 4,02 | 4,31 | 4,00 | 4,16 | 3,87% | 652.490,00 |
| 09.09.2025 | 4,26 | 4,28 | 3,91 | 4,01 | -5,99% | 556.011,00 |
| 08.09.2025 | 4,36 | 4,37 | 4,07 | 4,26 | 0,47% | 876.641,00 |
| 05.09.2025 | 3,92 | 4,31 | 3,87 | 4,24 | 9,28% | 1.362.598,00 |
| 04.09.2025 | 3,68 | 3,92 | 3,58 | 3,88 | 5,15% | 767.385,00 |
| 03.09.2025 | 3,58 | 3,92 | 3,58 | 3,69 | 3,07% | 751.007,00 |
| 02.09.2025 | 3,34 | 3,66 | 3,33 | 3,58 | 6,55% | 740.669,00 |
| 29.08.2025 | 3,40 | 3,48 | 3,32 | 3,36 | -1,18% | 203.262,00 |
| 28.08.2025 | 3,43 | 3,49 | 3,36 | 3,40 | -0,58% | 287.271,00 |
| 27.08.2025 | 3,40 | 3,48 | 3,38 | 3,42 | 0,00% | 372.611,00 |
| 26.08.2025 | 3,35 | 3,46 | 3,34 | 3,42 | 2,40% | 439.193,00 |
| 25.08.2025 | 3,40 | 3,45 | 3,30 | 3,34 | -2,62% | 462.733,00 |
| 22.08.2025 | 3,38 | 3,53 | 3,35 | 3,43 | 2,08% | 611.730,00 |
| 21.08.2025 | 3,32 | 3,41 | 3,28 | 3,36 | 0,30% | 432.487,00 |
| 20.08.2025 | 3,52 | 3,57 | 3,31 | 3,35 | -5,90% | 544.447,00 |
| 19.08.2025 | 3,82 | 3,88 | 3,54 | 3,56 | -7,29% | 805.640,00 |
| 18.08.2025 | 3,72 | 3,90 | 3,68 | 3,84 | 2,95% | 440.573,00 |
| 15.08.2025 | 3,79 | 3,89 | 3,69 | 3,73 | 0,27% | 580.782,00 |
| 14.08.2025 | 3,59 | 3,79 | 3,50 | 3,72 | 1,92% | 570.658,00 |
| 13.08.2025 | 3,43 | 3,77 | 3,41 | 3,65 | 7,67% | 1.217.178,00 |
| 12.08.2025 | 3,14 | 3,41 | 3,09 | 3,39 | 10,06% | 863.432,00 |
| 11.08.2025 | 3,15 | 3,18 | 2,99 | 3,08 | -1,91% | 746.364,00 |
| 08.08.2025 | 3,24 | 3,26 | 3,01 | 3,14 | -2,33% | 1.225.066,00 |
| 07.08.2025 | 3,40 | 3,47 | 3,08 | 3,22 | -5,44% | 958.498,00 |
| 06.08.2025 | 3,36 | 3,51 | 3,26 | 3,40 | 0,59% | 965.972,00 |
| 05.08.2025 | 3,19 | 3,57 | 3,10 | 3,38 | 5,30% | 1.323.852,00 |
| 04.08.2025 | 2,98 | 3,34 | 2,88 | 3,21 | 8,63% | 1.454.131,00 |
| 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 |