5,562$
2,43%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 5,35 | 5,49 | 5,19 | 5,43 | 1,31% | 483.364,00 |
| 20.11.2024 | 5,41 | 5,59 | 5,28 | 5,36 | 1,71% | 464.365,00 |
| 19.11.2024 | 5,37 | 5,38 | 5,19 | 5,27 | -2,14% | 703.896,00 |
| 18.11.2024 | 5,65 | 5,65 | 5,38 | 5,39 | -4,52% | 573.354,00 |
| 15.11.2024 | 6,11 | 6,15 | 5,59 | 5,64 | -9,32% | 795.871,00 |
| 14.11.2024 | 6,73 | 6,78 | 6,18 | 6,22 | -7,03% | 710.785,00 |
| 13.11.2024 | 7,02 | 7,38 | 6,65 | 6,69 | -2,05% | 698.275,00 |
| 12.11.2024 | 7,04 | 7,05 | 6,74 | 6,83 | -2,57% | 556.963,00 |
| 11.11.2024 | 7,26 | 7,43 | 6,97 | 7,01 | -1,68% | 515.934,00 |
| 08.11.2024 | 7,08 | 7,20 | 6,94 | 7,13 | 0,42% | 365.871,00 |
| 07.11.2024 | 7,28 | 7,39 | 7,04 | 7,10 | -2,41% | 459.810,00 |
| 06.11.2024 | 6,99 | 7,34 | 6,83 | 7,28 | 9,40% | 762.912,00 |
| 05.11.2024 | 6,54 | 6,69 | 6,40 | 6,65 | 0,00% | 487.377,00 |
| 04.11.2024 | 7,18 | 7,23 | 6,64 | 6,65 | -5,00% | 717.839,00 |
| 01.11.2024 | 6,81 | 7,10 | 6,62 | 7,00 | 2,49% | 1.200.341,00 |
| 31.10.2024 | 6,83 | 6,95 | 6,61 | 6,83 | -0,15% | 683.020,00 |
| 30.10.2024 | 7,05 | 7,20 | 6,83 | 6,84 | -3,25% | 301.845,00 |
| 29.10.2024 | 6,95 | 7,26 | 6,89 | 7,07 | 0,71% | 433.771,00 |
| 28.10.2024 | 6,84 | 7,36 | 6,84 | 7,02 | 4,00% | 531.679,00 |
| 25.10.2024 | 6,61 | 6,89 | 6,52 | 6,75 | 2,66% | 469.263,00 |
| 24.10.2024 | 6,44 | 6,77 | 6,42 | 6,58 | 2,26% | 558.161,00 |
| 23.10.2024 | 6,21 | 6,44 | 6,11 | 6,43 | 3,88% | 700.728,00 |
| 22.10.2024 | 6,93 | 7,00 | 6,10 | 6,19 | -19,19% | 2.479.274,00 |
| 21.10.2024 | 8,11 | 8,17 | 7,60 | 7,66 | -5,08% | 465.699,00 |
| 18.10.2024 | 8,04 | 8,28 | 7,98 | 8,07 | 0,75% | 413.964,00 |
| 17.10.2024 | 7,92 | 8,09 | 7,70 | 8,01 | 1,26% | 572.251,00 |
| 16.10.2024 | 7,29 | 8,17 | 7,23 | 7,91 | 15,64% | 1.169.721,00 |
| 15.10.2024 | 7,31 | 7,31 | 6,78 | 6,84 | -7,00% | 467.587,00 |
| 14.10.2024 | 7,20 | 7,39 | 7,08 | 7,36 | 2,44% | 370.954,00 |
| 11.10.2024 | 6,83 | 7,21 | 6,77 | 7,18 | 4,51% | 403.650,00 |
| 10.10.2024 | 6,68 | 6,88 | 6,58 | 6,87 | 1,70% | 363.364,00 |
| 09.10.2024 | 7,05 | 7,08 | 6,56 | 6,76 | -4,59% | 530.002,00 |
| 08.10.2024 | 6,81 | 7,28 | 6,74 | 7,08 | 4,27% | 785.904,00 |
| 07.10.2024 | 7,04 | 7,04 | 6,65 | 6,79 | -3,55% | 796.137,00 |
| 04.10.2024 | 6,10 | 7,07 | 6,05 | 7,04 | 17,53% | 1.319.083,00 |
| 03.10.2024 | 5,85 | 6,02 | 5,78 | 5,99 | 2,92% | 567.458,00 |
| 02.10.2024 | 5,83 | 5,88 | 5,76 | 5,82 | -0,51% | 322.624,00 |
| 01.10.2024 | 5,82 | 5,86 | 5,71 | 5,85 | 0,00% | 435.988,00 |
| 30.09.2024 | 5,85 | 6,09 | 5,75 | 5,85 | 0,00% | 397.915,00 |
| 27.09.2024 | 5,99 | 5,99 | 5,81 | 5,85 | -0,59% | 496.121,00 |
| 26.09.2024 | 5,85 | 5,95 | 5,74 | 5,89 | 1,99% | 353.743,00 |
| 25.09.2024 | 6,04 | 6,04 | 5,71 | 5,77 | -4,47% | 540.454,00 |
| 24.09.2024 | 6,14 | 6,19 | 5,99 | 6,04 | -0,98% | 655.142,00 |
| 23.09.2024 | 6,25 | 6,30 | 6,06 | 6,10 | -2,40% | 321.420,00 |
| 20.09.2024 | 6,32 | 6,32 | 6,07 | 6,25 | -1,11% | 1.860.993,00 |
| 19.09.2024 | 6,37 | 6,53 | 6,29 | 6,32 | 1,28% | 411.588,00 |
| 18.09.2024 | 6,28 | 6,48 | 6,18 | 6,24 | 0,00% | 462.456,00 |
| 17.09.2024 | 6,31 | 6,42 | 6,21 | 6,24 | 0,16% | 467.260,00 |
| 16.09.2024 | 6,30 | 6,36 | 6,14 | 6,23 | -0,32% | 394.996,00 |
| 13.09.2024 | 6,26 | 6,30 | 6,13 | 6,25 | 0,48% | 471.604,00 |
| 12.09.2024 | 6,29 | 6,33 | 6,09 | 6,22 | -0,96% | 293.430,00 |
| 11.09.2024 | 6,22 | 6,28 | 6,08 | 6,28 | 0,80% | 290.700,00 |
| 10.09.2024 | 6,16 | 6,25 | 6,03 | 6,23 | 0,73% | 300.041,00 |
| 09.09.2024 | 6,15 | 6,33 | 6,14 | 6,19 | 0,90% | 330.165,00 |
| 06.09.2024 | 6,34 | 6,37 | 5,97 | 6,13 | -3,39% | 381.280,00 |
| 05.09.2024 | 6,65 | 6,65 | 6,23 | 6,35 | 2,34% | 425.010,00 |
| 04.09.2024 | 6,21 | 6,26 | 6,11 | 6,20 | -0,88% | 326.432,00 |
| 03.09.2024 | 6,54 | 6,65 | 6,21 | 6,26 | -4,65% | 473.409,00 |
| 30.08.2024 | 6,59 | 6,60 | 6,47 | 6,56 | 0,46% | 356.491,00 |
| 29.08.2024 | 6,51 | 6,69 | 6,45 | 6,53 | 0,62% | 388.327,00 |
| 28.08.2024 | 6,70 | 6,70 | 6,45 | 6,49 | -2,11% | 330.354,00 |
| 27.08.2024 | 6,87 | 6,87 | 6,58 | 6,63 | -3,49% | 242.609,00 |
| 26.08.2024 | 6,87 | 6,94 | 6,80 | 6,87 | 1,03% | 357.590,00 |
| 23.08.2024 | 6,74 | 6,90 | 6,65 | 6,80 | 1,87% | 391.273,00 |
| 22.08.2024 | 6,90 | 6,91 | 6,58 | 6,68 | -2,84% | 297.207,00 |
| 21.08.2024 | 7,05 | 7,24 | 6,72 | 6,87 | -1,15% | 517.404,00 |
| 20.08.2024 | 6,75 | 7,00 | 6,71 | 6,95 | 4,35% | 438.328,00 |
| 19.08.2024 | 6,50 | 6,68 | 6,46 | 6,66 | 2,94% | 498.805,00 |
| 16.08.2024 | 6,49 | 6,60 | 6,37 | 6,47 | -0,31% | 584.659,00 |
| 15.08.2024 | 6,69 | 6,85 | 6,42 | 6,49 | 0,31% | 339.247,00 |
| 14.08.2024 | 6,57 | 6,61 | 6,43 | 6,47 | -1,97% | 325.528,00 |
| 13.08.2024 | 6,53 | 6,73 | 6,46 | 6,60 | -0,45% | 484.721,00 |
| 12.08.2024 | 6,92 | 7,00 | 6,57 | 6,63 | -4,19% | 570.701,00 |
| 09.08.2024 | 7,28 | 7,28 | 6,86 | 6,92 | -4,68% | 428.032,00 |
| 08.08.2024 | 7,08 | 7,37 | 6,86 | 7,26 | 3,13% | 451.278,00 |
| 07.08.2024 | 8,53 | 8,53 | 7,01 | 7,04 | -13,99% | 597.956,00 |
| 06.08.2024 | 8,07 | 8,39 | 7,90 | 8,19 | 2,83% | 319.620,00 |
| 05.08.2024 | 7,77 | 8,04 | 7,47 | 7,96 | -4,10% | 561.391,00 |
| 02.08.2024 | 8,40 | 8,42 | 8,13 | 8,30 | -4,38% | 404.282,00 |
| 01.08.2024 | 9,21 | 9,21 | 8,64 | 8,68 | -5,65% | 303.174,00 |
| 31.07.2024 | 9,27 | 9,55 | 9,07 | 9,20 | -0,43% | 349.476,00 |
| 30.07.2024 | 9,19 | 9,30 | 9,11 | 9,24 | 1,32% | 265.602,00 |
| 29.07.2024 | 9,26 | 9,32 | 8,98 | 9,12 | -1,62% | 222.912,00 |
| 26.07.2024 | 9,33 | 9,48 | 9,18 | 9,27 | 0,87% | 353.236,00 |
| 25.07.2024 | 8,93 | 9,28 | 8,86 | 9,19 | 3,26% | 431.756,00 |
| 24.07.2024 | 8,79 | 9,11 | 8,76 | 8,90 | 0,45% | 342.356,00 |
| 23.07.2024 | 8,71 | 9,08 | 8,65 | 8,86 | 1,03% | 331.268,00 |
| 22.07.2024 | 8,43 | 8,83 | 8,27 | 8,77 | 4,78% | 342.577,00 |
| 19.07.2024 | 8,51 | 8,63 | 8,32 | 8,37 | -0,71% | 227.640,00 |
| 18.07.2024 | 8,73 | 8,83 | 8,35 | 8,43 | -3,44% | 350.790,00 |
| 17.07.2024 | 8,88 | 9,02 | 8,53 | 8,73 | -3,96% | 316.410,00 |
| 16.07.2024 | 9,07 | 9,24 | 9,00 | 9,09 | 1,22% | 418.283,00 |
| 15.07.2024 | 8,80 | 9,10 | 8,80 | 8,98 | 2,39% | 476.272,00 |
| 12.07.2024 | 9,07 | 9,45 | 8,69 | 8,77 | -1,68% | 559.615,00 |
| 11.07.2024 | 8,31 | 9,11 | 8,31 | 8,92 | 10,40% | 642.958,00 |
| 10.07.2024 | 8,00 | 8,10 | 7,91 | 8,08 | 1,25% | 321.584,00 |
| 09.07.2024 | 7,78 | 8,06 | 7,73 | 7,98 | 2,44% | 273.994,00 |
| 08.07.2024 | 7,61 | 7,80 | 7,55 | 7,79 | 3,59% | 352.708,00 |
| 05.07.2024 | 7,68 | 7,68 | 7,31 | 7,52 | -2,72% | 479.689,00 |
| 03.07.2024 | 7,63 | 7,92 | 7,57 | 7,73 | 1,84% | 273.377,00 |