2,744€
1,03%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,72 | 2,80 | 2,71 | 2,74 | 0,70% | - |
| 02.07.2025 | 2,65 | 2,92 | 2,63 | 2,72 | 2,45% | - |
| 01.07.2025 | 2,68 | 2,69 | 2,54 | 2,65 | 0,61% | - |
| 30.06.2025 | 2,55 | 2,69 | 2,49 | 2,64 | 4,36% | - |
| 27.06.2025 | 2,51 | 2,57 | 2,42 | 2,53 | -0,67% | - |
| 26.06.2025 | 2,52 | 2,55 | 2,43 | 2,54 | 0,95% | - |
| 25.06.2025 | 2,59 | 2,60 | 2,50 | 2,52 | -2,67% | - |
| 24.06.2025 | 2,55 | 2,65 | 2,49 | 2,59 | 2,41% | - |
| 23.06.2025 | 2,57 | 2,66 | 2,46 | 2,53 | -1,90% | - |
| 20.06.2025 | 2,63 | 2,74 | 2,54 | 2,58 | -1,68% | - |
| 19.06.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -0,98% | - |
| 18.06.2025 | 2,67 | 2,85 | 2,63 | 2,65 | -2,47% | - |
| 17.06.2025 | 2,85 | 2,96 | 2,69 | 2,71 | -5,14% | - |
| 16.06.2025 | 2,86 | 2,98 | 2,82 | 2,86 | 0,21% | - |
| 13.06.2025 | 3,08 | 3,10 | 2,80 | 2,85 | -7,88% | - |
| 12.06.2025 | 2,94 | 3,12 | 2,86 | 3,10 | 5,38% | - |
| 11.06.2025 | 2,98 | 3,17 | 2,94 | 2,94 | -2,81% | - |
| 10.06.2025 | 2,93 | 3,06 | 2,90 | 3,02 | 3,28% | - |
| 09.06.2025 | 3,08 | 3,18 | 2,88 | 2,93 | -5,33% | - |
| 06.06.2025 | 2,89 | 3,19 | 2,89 | 3,09 | 7,73% | - |
| 05.06.2025 | 2,93 | 3,08 | 2,80 | 2,87 | -1,17% | - |
| 04.06.2025 | 2,89 | 3,07 | 2,84 | 2,91 | 0,83% | - |
| 03.06.2025 | 2,92 | 3,01 | 2,85 | 2,88 | -0,21% | - |
| 02.06.2025 | 2,36 | 3,26 | 2,36 | 2,89 | 19,84% | - |
| 30.05.2025 | 2,49 | 2,61 | 2,33 | 2,41 | -2,75% | - |
| 29.05.2025 | 2,46 | 2,49 | 2,40 | 2,48 | 2,61% | - |
| 28.05.2025 | 2,49 | 2,54 | 2,40 | 2,41 | -2,82% | - |
| 27.05.2025 | 2,62 | 2,69 | 2,48 | 2,48 | -5,34% | 11.286,00 |
| 26.05.2025 | 2,58 | 2,66 | 2,58 | 2,62 | 2,30% | 80,00 |
| 23.05.2025 | 2,64 | 2,65 | 2,52 | 2,57 | -2,77% | - |
| 22.05.2025 | 2,74 | 2,96 | 2,64 | 2,64 | -5,21% | - |
| 21.05.2025 | 2,99 | 3,05 | 2,78 | 2,78 | -7,54% | - |
| 20.05.2025 | 3,04 | 3,12 | 2,99 | 3,01 | -1,08% | - |
| 19.05.2025 | 2,89 | 3,07 | 2,89 | 3,04 | 2,80% | - |
| 16.05.2025 | 2,93 | 3,01 | 2,91 | 2,96 | 1,23% | - |
| 15.05.2025 | 2,83 | 2,98 | 2,78 | 2,92 | 2,20% | - |
| 14.05.2025 | 2,93 | 2,98 | 2,84 | 2,86 | -2,42% | - |
| 13.05.2025 | 2,97 | 3,16 | 2,87 | 2,93 | -2,79% | - |
| 12.05.2025 | 2,86 | 3,14 | 2,85 | 3,02 | 6,61% | - |
| 09.05.2025 | 3,06 | 3,14 | 2,83 | 2,83 | -7,25% | - |
| 08.05.2025 | 2,92 | 3,06 | 2,81 | 3,05 | 4,96% | - |
| 07.05.2025 | 2,87 | 3,00 | 2,81 | 2,91 | 1,86% | - |
| 06.05.2025 | 3,08 | 3,10 | 2,83 | 2,85 | -7,37% | - |
| 05.05.2025 | 3,19 | 3,22 | 3,08 | 3,08 | -4,35% | - |
| 02.05.2025 | 3,13 | 3,27 | 3,11 | 3,22 | 2,06% | - |
| 30.04.2025 | 3,16 | 3,20 | 3,05 | 3,16 | 0,19% | - |
| 29.04.2025 | 3,10 | 3,17 | 3,02 | 3,15 | 1,74% | - |
| 28.04.2025 | 3,04 | 3,12 | 3,01 | 3,10 | 1,48% | - |
| 25.04.2025 | 3,12 | 3,12 | 3,00 | 3,05 | -1,49% | - |
| 24.04.2025 | 3,06 | 3,12 | 3,01 | 3,10 | 0,49% | - |
| 23.04.2025 | 3,00 | 3,17 | 2,99 | 3,08 | 4,58% | - |
| 22.04.2025 | 2,78 | 2,96 | 2,77 | 2,95 | 6,20% | - |
| 17.04.2025 | 2,78 | 2,81 | 2,71 | 2,77 | 0,73% | - |
| 16.04.2025 | 2,80 | 2,92 | 2,69 | 2,75 | -3,33% | - |
| 15.04.2025 | 2,81 | 2,96 | 2,79 | 2,85 | 1,57% | - |
| 14.04.2025 | 2,80 | 2,88 | 2,74 | 2,81 | 0,50% | - |
| 11.04.2025 | 2,67 | 2,82 | 2,51 | 2,79 | 4,41% | - |
| 10.04.2025 | 2,83 | 2,84 | 2,58 | 2,67 | -5,71% | - |
| 09.04.2025 | 2,53 | 2,94 | 2,49 | 2,84 | 8,41% | - |
| 08.04.2025 | 2,83 | 2,95 | 2,58 | 2,62 | -6,54% | - |
| 07.04.2025 | 2,73 | 2,90 | 2,57 | 2,80 | -0,74% | - |
| 04.04.2025 | 2,80 | 2,90 | 2,70 | 2,82 | -0,21% | - |
| 03.04.2025 | 3,04 | 3,07 | 2,82 | 2,83 | -10,23% | - |
| 02.04.2025 | 3,12 | 3,24 | 3,08 | 3,15 | 0,74% | - |
| 01.04.2025 | 3,13 | 3,26 | 3,02 | 3,12 | -0,22% | - |
| 31.03.2025 | 3,37 | 3,56 | 3,11 | 3,13 | -8,90% | - |
| 28.03.2025 | 3,45 | 3,48 | 3,35 | 3,44 | -1,46% | - |
| 27.03.2025 | 3,38 | 3,51 | 3,31 | 3,49 | 4,40% | - |
| 26.03.2025 | 3,45 | 3,60 | 3,34 | 3,34 | -2,99% | - |
| 25.03.2025 | 3,61 | 3,62 | 3,39 | 3,44 | -5,28% | - |
| 24.03.2025 | 3,66 | 3,69 | 3,57 | 3,64 | 1,14% | - |
| 21.03.2025 | 3,58 | 3,66 | 3,49 | 3,60 | 3,22% | - |
| 20.03.2025 | 3,77 | 3,85 | 3,48 | 3,48 | -3,89% | - |
| 19.03.2025 | 3,56 | 3,77 | 3,53 | 3,62 | 1,34% | - |
| 18.03.2025 | 3,55 | 3,66 | 3,38 | 3,58 | 0,11% | - |
| 17.03.2025 | 3,58 | 3,63 | 3,48 | 3,57 | -1,22% | - |
| 14.03.2025 | 3,77 | 3,82 | 3,59 | 3,62 | -5,41% | - |
| 13.03.2025 | 3,73 | 3,97 | 3,65 | 3,82 | 9,57% | - |
| 12.03.2025 | 3,65 | 3,84 | 3,24 | 3,49 | 5,66% | - |
| 11.03.2025 | 3,85 | 3,85 | 3,29 | 3,30 | -16,38% | - |
| 10.03.2025 | 3,93 | 3,96 | 3,81 | 3,95 | 0,20% | - |
| 07.03.2025 | 3,83 | 3,99 | 3,75 | 3,94 | 2,79% | - |
| 06.03.2025 | 3,84 | 3,87 | 3,73 | 3,83 | -0,42% | - |
| 05.03.2025 | 3,75 | 3,86 | 3,68 | 3,85 | 3,05% | - |
| 04.03.2025 | 3,71 | 3,82 | 3,60 | 3,74 | 0,27% | - |
| 03.03.2025 | 3,92 | 4,04 | 3,71 | 3,73 | -5,02% | - |
| 28.02.2025 | 3,88 | 3,97 | 3,76 | 3,92 | 1,66% | - |
| 27.02.2025 | 3,95 | 4,00 | 3,83 | 3,86 | -2,01% | - |
| 26.02.2025 | 3,93 | 4,01 | 3,87 | 3,94 | 0,64% | - |
| 25.02.2025 | 3,92 | 3,96 | 3,83 | 3,91 | -0,25% | - |
| 24.02.2025 | 4,05 | 4,09 | 3,90 | 3,92 | -2,87% | - |
| 21.02.2025 | 4,00 | 4,15 | 4,00 | 4,04 | -0,54% | - |
| 20.02.2025 | 4,12 | 4,22 | 4,02 | 4,06 | -1,65% | - |
| 19.02.2025 | 4,06 | 4,24 | 4,03 | 4,13 | -0,05% | - |
| 18.02.2025 | 4,11 | 4,32 | 4,03 | 4,13 | 0,61% | - |
| 17.02.2025 | 4,04 | 4,14 | 4,03 | 4,11 | 1,61% | - |
| 14.02.2025 | 4,19 | 4,29 | 4,01 | 4,04 | -3,35% | - |
| 13.02.2025 | 4,25 | 4,32 | 4,16 | 4,18 | -1,81% | - |
| 12.02.2025 | 4,10 | 4,29 | 3,87 | 4,26 | 4,95% | - |
| 11.02.2025 | 5,16 | 5,21 | 3,98 | 4,06 | -21,50% | 400,00 |