4,673$
0,07%
Echtzeit-Aktienkurs Voyager Therapeutics
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 864.127,00 |
| 29.09.2025 | 4,52 | 4,79 | 4,39 | 4,71 | 4,20% | 843.912,00 |
| 26.09.2025 | 4,10 | 4,53 | 4,06 | 4,52 | 10,51% | 971.242,00 |
| 25.09.2025 | 4,20 | 4,20 | 4,02 | 4,09 | -3,76% | 479.143,00 |
| 24.09.2025 | 4,16 | 4,26 | 4,05 | 4,25 | 3,66% | 606.803,00 |
| 23.09.2025 | 4,25 | 4,25 | 4,00 | 4,10 | -2,84% | 709.403,00 |
| 22.09.2025 | 4,25 | 4,31 | 4,04 | 4,22 | -1,17% | 894.771,00 |
| 19.09.2025 | 4,50 | 4,52 | 4,23 | 4,27 | -4,79% | 915.457,00 |
| 18.09.2025 | 4,34 | 4,56 | 4,32 | 4,49 | 5,18% | 656.680,00 |
| 17.09.2025 | 4,25 | 4,53 | 4,20 | 4,26 | 0,33% | 860.990,00 |
| 16.09.2025 | 4,22 | 4,45 | 4,19 | 4,25 | 0,95% | 993.941,00 |
| 15.09.2025 | 4,18 | 4,22 | 4,04 | 4,21 | 0,72% | 502.912,00 |
| 12.09.2025 | 4,42 | 4,51 | 4,15 | 4,18 | -4,57% | 982.123,00 |
| 11.09.2025 | 4,16 | 4,47 | 4,15 | 4,38 | 5,29% | 1.307.487,00 |
| 10.09.2025 | 4,02 | 4,31 | 4,00 | 4,16 | 3,87% | 654.964,00 |
| 09.09.2025 | 4,26 | 4,28 | 3,91 | 4,01 | -5,99% | 557.520,00 |
| 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% | 1.373.476,00 |
| 04.09.2025 | 3,68 | 3,92 | 3,58 | 3,88 | 5,15% | 797.476,00 |
| 03.09.2025 | 3,58 | 3,92 | 3,58 | 3,69 | 3,07% | 753.882,00 |
| 02.09.2025 | 3,34 | 3,66 | 3,33 | 3,58 | 6,55% | 740.745,00 |
| 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% | 295.463,00 |
| 27.08.2025 | 3,40 | 3,48 | 3,38 | 3,42 | 0,00% | 377.776,00 |
| 26.08.2025 | 3,35 | 3,46 | 3,34 | 3,42 | 2,40% | 446.684,00 |
| 25.08.2025 | 3,40 | 3,45 | 3,30 | 3,34 | -2,62% | 465.315,00 |
| 22.08.2025 | 3,38 | 3,53 | 3,35 | 3,43 | 2,08% | 611.893,00 |
| 21.08.2025 | 3,32 | 3,41 | 3,28 | 3,36 | 0,30% | 433.002,00 |
| 20.08.2025 | 3,52 | 3,57 | 3,31 | 3,35 | -5,90% | 553.586,00 |
| 19.08.2025 | 3,82 | 3,88 | 3,54 | 3,56 | -7,29% | 807.496,00 |
| 18.08.2025 | 3,72 | 3,90 | 3,68 | 3,84 | 2,95% | 441.072,00 |
| 15.08.2025 | 3,79 | 3,89 | 3,69 | 3,73 | 0,27% | 582.036,00 |
| 14.08.2025 | 3,59 | 3,79 | 3,50 | 3,72 | 1,92% | 574.163,00 |
| 13.08.2025 | 3,43 | 3,77 | 3,41 | 3,65 | 7,67% | 1.276.301,00 |
| 12.08.2025 | 3,14 | 3,41 | 3,09 | 3,39 | 10,06% | 868.659,00 |
| 11.08.2025 | 3,15 | 3,18 | 2,99 | 3,08 | -1,91% | 754.742,00 |
| 08.08.2025 | 3,24 | 3,26 | 3,01 | 3,14 | -2,33% | 1.225.084,00 |
| 07.08.2025 | 3,40 | 3,47 | 3,08 | 3,22 | -5,44% | 959.372,00 |
| 06.08.2025 | 3,36 | 3,51 | 3,26 | 3,40 | 0,59% | 987.512,00 |
| 05.08.2025 | 3,19 | 3,57 | 3,10 | 3,38 | 5,30% | 1.324.586,00 |
| 04.08.2025 | 2,98 | 3,34 | 2,88 | 3,21 | 8,45% | 1.459.115,00 |
| 01.08.2025 | 3,15 | 3,17 | 2,95 | 2,96 | -7,36% | 873.775,00 |
| 31.07.2025 | 3,45 | 3,46 | 3,16 | 3,20 | -7,66% | 1.016.714,00 |
| 30.07.2025 | 3,29 | 3,79 | 3,26 | 3,46 | 8,12% | 1.842.349,00 |
| 29.07.2025 | 3,30 | 3,33 | 3,15 | 3,20 | -2,14% | 522.587,00 |
| 28.07.2025 | 3,24 | 3,35 | 3,23 | 3,27 | 0,93% | 411.114,00 |
| 25.07.2025 | 3,34 | 3,38 | 3,22 | 3,24 | -2,11% | 581.881,00 |
| 24.07.2025 | 3,30 | 3,40 | 3,26 | 3,31 | 0,91% | 649.122,00 |
| 23.07.2025 | 3,20 | 3,37 | 3,16 | 3,28 | 3,80% | 604.603,00 |
| 22.07.2025 | 3,17 | 3,25 | 3,16 | 3,16 | -0,32% | 320.482,00 |
| 21.07.2025 | 3,23 | 3,36 | 3,15 | 3,17 | -2,16% | 490.901,00 |
| 18.07.2025 | 3,25 | 3,30 | 3,16 | 3,24 | 0,62% | 466.296,00 |
| 17.07.2025 | 3,27 | 3,35 | 3,22 | 3,22 | -1,53% | 381.604,00 |
| 16.07.2025 | 3,15 | 3,32 | 3,15 | 3,27 | 6,34% | 623.463,00 |
| 15.07.2025 | 3,46 | 3,48 | 3,07 | 3,08 | -10,35% | 783.558,00 |
| 14.07.2025 | 3,47 | 3,54 | 3,36 | 3,43 | -1,72% | 491.598,00 |
| 11.07.2025 | 3,57 | 3,62 | 3,46 | 3,49 | -1,69% | 830.035,00 |
| 10.07.2025 | 3,50 | 3,72 | 3,50 | 3,55 | 2,31% | 943.397,00 |
| 09.07.2025 | 3,20 | 3,50 | 3,20 | 3,47 | 9,12% | 1.112.872,00 |
| 08.07.2025 | 3,07 | 3,21 | 3,07 | 3,18 | 4,61% | 353.288,00 |
| 07.07.2025 | 3,18 | 3,20 | 3,00 | 3,04 | -5,00% | 417.710,00 |
| 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% | 656.321,00 |
| 01.07.2025 | 3,09 | 3,17 | 3,00 | 3,12 | 0,32% | 709.014,00 |
| 30.06.2025 | 2,96 | 3,17 | 2,94 | 3,11 | 5,07% | 990.258,00 |
| 27.06.2025 | 2,98 | 3,00 | 2,83 | 2,96 | -0,34% | 1.085.987,00 |
| 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% | 471.019,00 |
| 24.06.2025 | 2,96 | 3,09 | 2,88 | 3,00 | 2,04% | 606.812,00 |
| 23.06.2025 | 2,95 | 2,96 | 2,83 | 2,94 | -1,01% | 616.666,00 |
| 20.06.2025 | 3,09 | 3,10 | 2,92 | 2,97 | -2,30% | 666.760,00 |
| 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% | 858.727,00 |
| 16.06.2025 | 3,37 | 3,38 | 3,26 | 3,31 | 0,15% | 491.564,00 |
| 13.06.2025 | 3,50 | 3,50 | 3,24 | 3,30 | -8,33% | 914.905,00 |
| 12.06.2025 | 3,35 | 3,63 | 3,31 | 3,60 | 6,51% | 944.050,00 |
| 11.06.2025 | 3,54 | 3,63 | 3,37 | 3,38 | -2,31% | 924.049,00 |
| 10.06.2025 | 3,36 | 3,50 | 3,32 | 3,46 | 3,28% | 597.217,00 |
| 09.06.2025 | 3,58 | 3,63 | 3,29 | 3,35 | -5,37% | 715.839,00 |
| 06.06.2025 | 3,32 | 3,64 | 3,31 | 3,54 | 7,44% | 955.863,00 |
| 05.06.2025 | 3,36 | 3,47 | 3,23 | 3,30 | -0,75% | 521.527,00 |
| 04.06.2025 | 3,25 | 3,51 | 3,24 | 3,32 | 1,22% | 1.005.840,00 |
| 03.06.2025 | 3,35 | 3,44 | 3,23 | 3,28 | -0,30% | 1.382.571,00 |
| 02.06.2025 | 3,16 | 3,73 | 3,15 | 3,29 | 20,07% | 4.362.465,00 |
| 30.05.2025 | 2,82 | 2,86 | 2,65 | 2,74 | -2,84% | 415.091,00 |
| 29.05.2025 | 2,76 | 2,82 | 2,73 | 2,82 | 3,30% | 278.742,00 |
| 28.05.2025 | 2,82 | 2,87 | 2,71 | 2,73 | -3,19% | 450.167,00 |
| 27.05.2025 | 2,99 | 2,99 | 2,81 | 2,82 | -3,42% | 353.009,00 |
| 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% | 343.183,00 |
| 21.05.2025 | 3,38 | 3,39 | 3,14 | 3,15 | -7,35% | 308.449,00 |
| 20.05.2025 | 3,43 | 3,52 | 3,37 | 3,40 | -0,87% | 368.014,00 |
| 19.05.2025 | 3,27 | 3,45 | 3,27 | 3,43 | 3,94% | 387.182,00 |
| 16.05.2025 | 3,28 | 3,36 | 3,20 | 3,30 | 0,76% | 366.065,00 |
| 15.05.2025 | 3,17 | 3,34 | 3,10 | 3,28 | 2,66% | 270.143,00 |
| 14.05.2025 | 3,27 | 3,34 | 3,17 | 3,19 | -2,74% | 284.461,00 |
| 13.05.2025 | 3,38 | 3,40 | 3,20 | 3,28 | -2,09% | 437.278,00 |
| 12.05.2025 | 3,26 | 3,48 | 3,25 | 3,35 | 5,68% | 663.332,00 |
| 09.05.2025 | 3,43 | 3,54 | 3,17 | 3,17 | -7,58% | 756.118,00 |