3,670$
4,86%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,47 | 3,68 | 3,41 | 3,67 | 4,86% | 444.724,00 |
| 20.05.2026 | 3,51 | 3,59 | 3,47 | 3,50 | 0,57% | 990.058,00 |
| 19.05.2026 | 3,50 | 3,61 | 3,36 | 3,48 | -1,69% | 959.740,00 |
| 18.05.2026 | 3,77 | 3,83 | 3,52 | 3,54 | -5,85% | 828.208,00 |
| 15.05.2026 | 4,24 | 4,29 | 3,76 | 3,76 | -11,32% | 829.506,00 |
| 14.05.2026 | 4,30 | 4,46 | 4,09 | 4,24 | 2,05% | 787.143,00 |
| 13.05.2026 | 4,11 | 4,26 | 4,10 | 4,16 | 0,12% | 463.202,00 |
| 12.05.2026 | 4,12 | 4,27 | 4,06 | 4,15 | 0,97% | 477.271,00 |
| 11.05.2026 | 4,04 | 4,27 | 4,04 | 4,11 | 1,48% | 447.462,00 |
| 08.05.2026 | 3,92 | 4,27 | 3,92 | 4,05 | 2,27% | 639.571,00 |
| 07.05.2026 | 4,11 | 4,14 | 3,91 | 3,96 | -5,04% | 458.822,00 |
| 06.05.2026 | 3,94 | 4,23 | 3,92 | 4,17 | 6,92% | 833.861,00 |
| 05.05.2026 | 3,92 | 4,03 | 3,82 | 3,90 | 0,65% | 358.777,00 |
| 04.05.2026 | 3,75 | 3,88 | 3,75 | 3,88 | 3,61% | 361.755,00 |
| 01.05.2026 | 3,75 | 3,82 | 3,67 | 3,74 | 0,27% | 338.987,00 |
| 30.04.2026 | 3,65 | 3,81 | 3,64 | 3,73 | 2,47% | 403.966,00 |
| 29.04.2026 | 3,75 | 3,76 | 3,63 | 3,64 | -3,45% | 343.781,00 |
| 28.04.2026 | 3,75 | 3,83 | 3,73 | 3,77 | 0,27% | 249.665,00 |
| 27.04.2026 | 3,78 | 3,87 | 3,74 | 3,76 | -0,92% | 367.635,00 |
| 24.04.2026 | 4,01 | 4,02 | 3,78 | 3,80 | -6,06% | 581.235,00 |
| 23.04.2026 | 4,14 | 4,14 | 4,01 | 4,04 | -2,30% | 323.043,00 |
| 22.04.2026 | 4,01 | 4,21 | 4,01 | 4,14 | 0,24% | 429.263,00 |
| 21.04.2026 | 4,25 | 4,27 | 4,12 | 4,13 | -2,48% | 375.733,00 |
| 20.04.2026 | 4,16 | 4,34 | 4,11 | 4,23 | 2,42% | 395.244,00 |
| 17.04.2026 | 4,06 | 4,18 | 4,00 | 4,13 | 4,29% | 860.974,00 |
| 16.04.2026 | 3,98 | 4,01 | 3,89 | 3,96 | -1,74% | 341.740,00 |
| 15.04.2026 | 4,00 | 4,14 | 3,97 | 4,03 | 2,28% | 868.992,00 |
| 14.04.2026 | 3,85 | 4,05 | 3,85 | 3,94 | 2,34% | 559.321,00 |
| 13.04.2026 | 3,74 | 3,94 | 3,74 | 3,85 | 2,94% | 534.506,00 |
| 10.04.2026 | 4,01 | 4,01 | 3,67 | 3,74 | -5,56% | 787.414,00 |
| 09.04.2026 | 3,89 | 4,01 | 3,86 | 3,96 | 1,02% | 646.662,00 |
| 08.04.2026 | 4,00 | 4,02 | 3,86 | 3,92 | -1,13% | 638.694,00 |
| 07.04.2026 | 3,95 | 3,98 | 3,76 | 3,97 | -0,13% | 576.481,00 |
| 06.04.2026 | 3,95 | 4,04 | 3,86 | 3,97 | 0,25% | 816.080,00 |
| 02.04.2026 | 3,91 | 3,96 | 3,80 | 3,96 | -0,50% | 462.535,00 |
| 01.04.2026 | 3,89 | 4,09 | 3,89 | 3,98 | 2,98% | 507.755,00 |
| 31.03.2026 | 3,96 | 4,05 | 3,77 | 3,87 | -0,13% | 499.949,00 |
| 30.03.2026 | 3,91 | 4,03 | 3,82 | 3,87 | -2,27% | 734.787,00 |
| 27.03.2026 | 4,10 | 4,15 | 3,93 | 3,96 | -4,35% | 401.267,00 |
| 26.03.2026 | 3,94 | 4,22 | 3,94 | 4,14 | 2,73% | 405.929,00 |
| 25.03.2026 | 4,00 | 4,18 | 4,00 | 4,03 | 2,68% | 483.360,00 |
| 24.03.2026 | 3,85 | 3,98 | 3,75 | 3,93 | 1,29% | 585.794,00 |
| 23.03.2026 | 3,90 | 4,02 | 3,81 | 3,88 | 0,78% | 611.866,00 |
| 20.03.2026 | 3,72 | 3,85 | 3,69 | 3,85 | 2,81% | 572.582,00 |
| 19.03.2026 | 3,73 | 3,79 | 3,65 | 3,74 | -0,66% | 502.967,00 |
| 18.03.2026 | 3,90 | 3,92 | 3,70 | 3,77 | -3,95% | 616.032,00 |
| 17.03.2026 | 4,33 | 4,45 | 3,91 | 3,92 | -9,26% | 1.850.253,00 |
| 16.03.2026 | 4,51 | 4,55 | 4,29 | 4,32 | -3,03% | 714.150,00 |
| 13.03.2026 | 4,85 | 4,91 | 4,35 | 4,46 | -8,43% | 1.028.704,00 |
| 12.03.2026 | 4,89 | 5,03 | 4,79 | 4,87 | 0,31% | 1.297.696,00 |
| 11.03.2026 | 5,12 | 5,48 | 4,71 | 4,85 | -2,81% | 1.666.429,00 |
| 10.03.2026 | 4,07 | 5,19 | 4,03 | 4,99 | 21,41% | 5.109.317,00 |
| 09.03.2026 | 4,02 | 4,12 | 3,90 | 4,11 | 5,38% | 487.011,00 |
| 06.03.2026 | 3,86 | 3,93 | 3,77 | 3,90 | -1,02% | 503.527,00 |
| 05.03.2026 | 4,05 | 4,10 | 3,84 | 3,94 | -4,60% | 646.674,00 |
| 04.03.2026 | 4,07 | 4,22 | 4,00 | 4,13 | 1,47% | 453.393,00 |
| 03.03.2026 | 4,07 | 4,12 | 3,88 | 4,07 | -1,93% | 561.103,00 |
| 02.03.2026 | 4,04 | 4,26 | 3,92 | 4,15 | 1,10% | 528.887,00 |
| 27.02.2026 | 4,18 | 4,35 | 4,07 | 4,11 | -2,73% | 830.731,00 |
| 26.02.2026 | 4,12 | 4,28 | 4,04 | 4,22 | 3,18% | 590.437,00 |
| 25.02.2026 | 3,79 | 4,14 | 3,79 | 4,09 | 8,20% | 640.097,00 |
| 24.02.2026 | 3,61 | 3,87 | 3,58 | 3,78 | 5,29% | 535.296,00 |
| 23.02.2026 | 3,49 | 3,65 | 3,46 | 3,59 | 2,87% | 332.902,00 |
| 20.02.2026 | 3,39 | 3,51 | 3,30 | 3,49 | 2,05% | 396.627,00 |
| 19.02.2026 | 3,38 | 3,45 | 3,26 | 3,42 | 2,55% | 556.843,00 |
| 18.02.2026 | 3,41 | 3,49 | 3,33 | 3,34 | -2,34% | 380.575,00 |
| 17.02.2026 | 3,38 | 3,50 | 3,31 | 3,42 | 0,74% | 320.652,00 |
| 13.02.2026 | 3,45 | 3,56 | 3,36 | 3,39 | -0,44% | 305.484,00 |
| 12.02.2026 | 3,62 | 3,68 | 3,36 | 3,41 | -6,71% | 701.444,00 |
| 11.02.2026 | 3,70 | 3,78 | 3,63 | 3,65 | -1,35% | 467.225,00 |
| 10.02.2026 | 3,73 | 3,91 | 3,65 | 3,70 | -0,27% | 445.361,00 |
| 09.02.2026 | 3,66 | 3,75 | 3,58 | 3,71 | 0,95% | 282.181,00 |
| 06.02.2026 | 3,58 | 3,74 | 3,55 | 3,68 | 3,38% | 413.872,00 |
| 05.02.2026 | 3,74 | 3,78 | 3,51 | 3,56 | -5,07% | 871.930,00 |
| 04.02.2026 | 3,89 | 3,91 | 3,57 | 3,75 | -4,10% | 963.757,00 |
| 03.02.2026 | 4,05 | 4,06 | 3,88 | 3,91 | -2,38% | 446.591,00 |
| 02.02.2026 | 3,88 | 4,09 | 3,88 | 4,00 | 2,30% | 686.299,00 |
| 30.01.2026 | 3,94 | 4,03 | 3,81 | 3,91 | -1,76% | 1.017.189,00 |
| 29.01.2026 | 3,95 | 4,09 | 3,87 | 3,98 | 0,25% | 729.899,00 |
| 28.01.2026 | 3,94 | 4,11 | 3,90 | 3,97 | 0,76% | 765.121,00 |
| 27.01.2026 | 4,02 | 4,08 | 3,92 | 3,94 | -1,50% | 492.743,00 |
| 26.01.2026 | 3,99 | 4,07 | 3,86 | 4,00 | -2,44% | 405.496,00 |
| 22.01.2026 | 3,79 | 4,22 | 3,79 | 4,10 | 8,75% | 843.735,00 |
| 21.01.2026 | 3,68 | 3,83 | 3,60 | 3,77 | 2,72% | 791.106,00 |
| 20.01.2026 | 3,70 | 3,96 | 3,59 | 3,67 | -2,39% | 916.340,00 |
| 16.01.2026 | 3,83 | 3,95 | 3,72 | 3,76 | -1,57% | 569.623,00 |
| 15.01.2026 | 4,13 | 4,18 | 3,81 | 3,82 | -7,51% | 836.819,00 |
| 14.01.2026 | 4,01 | 4,24 | 4,01 | 4,13 | 2,74% | 1.733.466,00 |
| 13.01.2026 | 3,90 | 4,07 | 3,86 | 4,02 | 3,08% | 673.498,00 |
| 12.01.2026 | 4,02 | 4,06 | 3,81 | 3,90 | -2,99% | 853.563,00 |
| 09.01.2026 | 4,12 | 4,12 | 3,96 | 4,02 | -0,99% | 359.843,00 |
| 08.01.2026 | 4,03 | 4,10 | 3,89 | 4,06 | -0,73% | 381.366,00 |
| 07.01.2026 | 4,03 | 4,19 | 4,00 | 4,09 | 1,74% | 399.866,00 |
| 06.01.2026 | 4,08 | 4,15 | 3,93 | 4,02 | -1,95% | 313.861,00 |
| 05.01.2026 | 4,00 | 4,10 | 3,85 | 4,10 | 1,74% | 391.180,00 |
| 02.01.2026 | 3,97 | 4,04 | 3,82 | 4,03 | 2,54% | 316.662,00 |
| 31.12.2025 | 3,94 | 3,97 | 3,85 | 3,93 | -0,25% | 452.950,00 |
| 30.12.2025 | 4,04 | 4,09 | 3,91 | 3,94 | -2,48% | 373.375,00 |
| 29.12.2025 | 4,05 | 4,09 | 4,01 | 4,04 | -0,98% | 244.609,00 |
| 26.12.2025 | 4,04 | 4,10 | 3,99 | 4,08 | 0,25% | 218.761,00 |