2,968$
-7,09%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 3,30 | 3,44 | 3,17 | 3,43 | 4,57% | 234.602,00 |
| 07.05.2025 | 3,24 | 3,32 | 3,17 | 3,28 | 0,92% | 324.915,00 |
| 06.05.2025 | 3,47 | 3,47 | 3,21 | 3,25 | -6,88% | 391.894,00 |
| 05.05.2025 | 3,62 | 3,65 | 3,48 | 3,49 | -4,12% | 310.913,00 |
| 02.05.2025 | 3,57 | 3,69 | 3,56 | 3,64 | 2,54% | 297.177,00 |
| 01.05.2025 | 3,57 | 3,66 | 3,48 | 3,55 | -0,28% | 250.523,00 |
| 30.04.2025 | 3,52 | 3,63 | 3,46 | 3,56 | -0,70% | 158.440,00 |
| 29.04.2025 | 3,53 | 3,62 | 3,47 | 3,59 | 1,56% | 249.076,00 |
| 28.04.2025 | 3,47 | 3,54 | 3,44 | 3,53 | 1,73% | 164.452,00 |
| 25.04.2025 | 3,51 | 3,58 | 3,42 | 3,47 | -1,70% | 175.868,00 |
| 24.04.2025 | 3,49 | 3,55 | 3,43 | 3,53 | 1,44% | 199.848,00 |
| 23.04.2025 | 3,47 | 3,60 | 3,44 | 3,48 | 3,26% | 299.828,00 |
| 22.04.2025 | 3,27 | 3,39 | 3,19 | 3,37 | 4,98% | 337.229,00 |
| 21.04.2025 | 3,13 | 3,36 | 3,10 | 3,21 | 1,58% | 357.291,00 |
| 17.04.2025 | 3,11 | 3,20 | 3,07 | 3,16 | 0,96% | 338.684,00 |
| 16.04.2025 | 3,20 | 3,22 | 3,07 | 3,13 | -2,49% | 241.423,00 |
| 15.04.2025 | 3,18 | 3,34 | 3,14 | 3,21 | 0,63% | 298.460,00 |
| 14.04.2025 | 3,23 | 3,24 | 3,10 | 3,19 | 0,63% | 243.722,00 |
| 11.04.2025 | 2,98 | 3,20 | 2,93 | 3,17 | 6,02% | 313.588,00 |
| 10.04.2025 | 2,99 | 3,08 | 2,89 | 2,99 | -3,55% | 288.996,00 |
| 09.04.2025 | 2,80 | 3,22 | 2,75 | 3,10 | 8,39% | 706.739,00 |
| 08.04.2025 | 3,17 | 3,20 | 2,82 | 2,86 | -6,23% | 486.060,00 |
| 07.04.2025 | 2,95 | 3,20 | 2,81 | 3,05 | -1,29% | 545.166,00 |
| 04.04.2025 | 3,06 | 3,20 | 2,95 | 3,09 | -0,80% | 685.165,00 |
| 03.04.2025 | 3,26 | 3,31 | 3,10 | 3,12 | -8,65% | 455.155,00 |
| 02.04.2025 | 3,32 | 3,52 | 3,29 | 3,41 | 1,19% | 391.538,00 |
| 01.04.2025 | 3,35 | 3,46 | 3,26 | 3,37 | -0,30% | 618.772,00 |
| 31.03.2025 | 3,70 | 3,74 | 3,36 | 3,38 | -7,40% | 489.945,00 |
| 28.03.2025 | 3,70 | 3,77 | 3,62 | 3,65 | -2,41% | 277.698,00 |
| 27.03.2025 | 3,58 | 3,79 | 3,58 | 3,74 | 2,75% | 235.389,00 |
| 26.03.2025 | 3,80 | 3,80 | 3,61 | 3,64 | -2,15% | 337.031,00 |
| 25.03.2025 | 3,90 | 3,90 | 3,66 | 3,72 | -4,86% | 342.436,00 |
| 24.03.2025 | 3,90 | 3,96 | 3,85 | 3,91 | 0,77% | 214.629,00 |
| 21.03.2025 | 3,82 | 3,92 | 3,78 | 3,88 | 0,00% | 428.036,00 |
| 20.03.2025 | 4,06 | 4,17 | 3,82 | 3,88 | -5,13% | 246.888,00 |
| 19.03.2025 | 3,90 | 4,11 | 3,86 | 4,09 | 5,28% | 351.398,00 |
| 18.03.2025 | 3,84 | 3,89 | 3,70 | 3,89 | -0,13% | 374.050,00 |
| 17.03.2025 | 3,87 | 3,97 | 3,80 | 3,89 | -0,26% | 254.796,00 |
| 14.03.2025 | 4,14 | 4,16 | 3,90 | 3,90 | -4,06% | 367.526,00 |
| 13.03.2025 | 4,10 | 4,32 | 3,97 | 4,07 | 0,12% | 281.400,00 |
| 12.03.2025 | 3,80 | 4,09 | 3,56 | 4,06 | 2,27% | 935.905,00 |
| 11.03.2025 | 4,15 | 4,19 | 3,89 | 3,97 | -4,80% | 565.273,00 |