3,532$
7,21%
Echtzeit-Aktienkurs Voyager Therapeutics
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 4,21 | 4,31 | 4,12 | 4,17 | -2,11% | 258.365,00 |
| 07.03.2025 | 4,12 | 4,32 | 4,06 | 4,26 | 2,90% | 425.919,00 |
| 06.03.2025 | 4,10 | 4,18 | 4,04 | 4,14 | -0,24% | 234.321,00 |
| 05.03.2025 | 3,99 | 4,16 | 3,97 | 4,15 | 4,53% | 287.196,00 |
| 04.03.2025 | 3,88 | 4,00 | 3,80 | 3,97 | 1,28% | 408.755,00 |
| 03.03.2025 | 4,13 | 4,13 | 3,88 | 3,92 | -3,92% | 383.913,00 |
| 28.02.2025 | 4,00 | 4,08 | 3,91 | 4,08 | 1,49% | 264.968,00 |
| 27.02.2025 | 4,13 | 4,13 | 4,00 | 4,02 | -2,66% | 245.907,00 |
| 26.02.2025 | 4,12 | 4,19 | 4,06 | 4,13 | 0,49% | 243.770,00 |
| 25.02.2025 | 4,13 | 4,20 | 4,03 | 4,11 | 0,24% | 272.947,00 |
| 24.02.2025 | 4,21 | 4,22 | 4,08 | 4,10 | -2,84% | 279.725,00 |
| 21.02.2025 | 4,29 | 4,35 | 4,21 | 4,22 | -0,94% | 282.622,00 |
| 20.02.2025 | 4,36 | 4,39 | 4,21 | 4,26 | -0,93% | 312.385,00 |
| 19.02.2025 | 4,31 | 4,42 | 4,22 | 4,30 | -0,23% | 256.411,00 |
| 18.02.2025 | 4,26 | 4,53 | 4,23 | 4,31 | -0,18% | 411.309,00 |
| 17.02.2025 | 4,24 | 4,33 | 4,24 | 4,32 | 2,07% | - |
| 14.02.2025 | 4,38 | 4,60 | 4,20 | 4,23 | -3,42% | 442.052,00 |
| 13.02.2025 | 4,43 | 4,52 | 4,32 | 4,38 | -0,90% | 392.058,00 |
| 12.02.2025 | 4,24 | 4,44 | 4,00 | 4,42 | 5,11% | 765.473,00 |
| 11.02.2025 | 5,16 | 5,20 | 4,13 | 4,21 | -20,96% | 1.385.915,00 |
| 10.02.2025 | 5,48 | 5,48 | 5,25 | 5,32 | -1,85% | 282.423,00 |
| 07.02.2025 | 5,61 | 5,66 | 5,38 | 5,42 | -3,21% | 232.361,00 |
| 06.02.2025 | 5,68 | 5,73 | 5,59 | 5,60 | -1,06% | 170.836,00 |
| 05.02.2025 | 5,56 | 5,78 | 5,55 | 5,66 | 2,35% | 248.396,00 |
| 04.02.2025 | 5,33 | 5,54 | 5,28 | 5,53 | 3,75% | 231.231,00 |
| 03.02.2025 | 5,25 | 5,44 | 5,16 | 5,33 | -2,20% | 279.420,00 |
| 31.01.2025 | 5,58 | 5,75 | 5,44 | 5,45 | -2,85% | 434.255,00 |
| 30.01.2025 | 5,60 | 5,76 | 5,49 | 5,61 | 1,63% | 218.533,00 |
| 29.01.2025 | 5,54 | 5,65 | 5,42 | 5,52 | -1,43% | 224.636,00 |
| 28.01.2025 | 5,62 | 5,65 | 5,32 | 5,60 | -0,53% | 280.028,00 |
| 27.01.2025 | 5,60 | 5,96 | 5,58 | 5,63 | 0,18% | 434.184,00 |
| 24.01.2025 | 5,54 | 5,70 | 5,40 | 5,62 | 1,63% | 316.828,00 |
| 23.01.2025 | 5,41 | 5,61 | 5,29 | 5,53 | 1,84% | 360.858,00 |
| 22.01.2025 | 5,23 | 5,45 | 5,14 | 5,43 | 4,02% | 278.661,00 |
| 21.01.2025 | 5,15 | 5,25 | 5,02 | 5,22 | 2,96% | 344.317,00 |
| 17.01.2025 | 5,13 | 5,15 | 5,05 | 5,07 | 0,20% | 211.660,00 |
| 16.01.2025 | 5,18 | 5,18 | 4,99 | 5,06 | -2,50% | 363.720,00 |
| 15.01.2025 | 5,18 | 5,45 | 5,12 | 5,19 | 2,77% | 398.045,00 |