3,039$
-2,90%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 3,12 | 3,12 | 2,98 | 3,03 | -3,04% | - |
| 30.07.2026 | 3,06 | 3,14 | 3,02 | 3,13 | 4,33% | 345.630,00 |
| 29.07.2026 | 3,02 | 3,15 | 2,99 | 3,00 | -1,32% | 590.608,00 |
| 28.07.2026 | 3,10 | 3,11 | 2,97 | 3,04 | -1,94% | 490.752,00 |
| 27.07.2026 | 3,11 | 3,28 | 3,02 | 3,10 | 0,00% | 713.482,00 |
| 24.07.2026 | 3,07 | 3,14 | 2,98 | 3,10 | 0,32% | 484.465,00 |
| 23.07.2026 | 3,04 | 3,09 | 2,97 | 3,09 | -0,16% | 1.235.651,00 |
| 22.07.2026 | 3,12 | 3,14 | 3,06 | 3,10 | -0,96% | 417.267,00 |
| 21.07.2026 | 3,06 | 3,17 | 3,03 | 3,13 | 2,63% | 687.447,00 |
| 20.07.2026 | 3,17 | 3,24 | 3,04 | 3,05 | -3,94% | 561.500,00 |
| 17.07.2026 | 2,97 | 3,20 | 2,97 | 3,17 | 4,28% | 924.224,00 |
| 16.07.2026 | 3,16 | 3,19 | 2,99 | 3,04 | -4,85% | 683.767,00 |
| 15.07.2026 | 3,14 | 3,26 | 3,07 | 3,20 | 1,27% | 627.586,00 |
| 14.07.2026 | 3,25 | 3,34 | 3,15 | 3,16 | -2,77% | 904.688,00 |
| 13.07.2026 | 3,40 | 3,40 | 3,18 | 3,25 | -5,67% | 1.006.141,00 |
| 10.07.2026 | 3,68 | 3,68 | 3,42 | 3,44 | -6,14% | 716.461,00 |
| 09.07.2026 | 3,70 | 3,73 | 3,60 | 3,67 | -1,08% | 505.557,00 |
| 08.07.2026 | 3,75 | 3,80 | 3,63 | 3,71 | -1,46% | 886.924,00 |
| 07.07.2026 | 3,66 | 3,83 | 3,58 | 3,76 | 3,87% | 1.651.492,00 |
| 06.07.2026 | 3,79 | 3,81 | 3,61 | 3,62 | -4,23% | 556.210,00 |
| 02.07.2026 | 3,62 | 3,91 | 3,58 | 3,78 | 5,00% | 1.119.599,00 |
| 01.07.2026 | 3,50 | 3,61 | 3,45 | 3,60 | 3,00% | 542.997,00 |
| 30.06.2026 | 3,60 | 3,60 | 3,49 | 3,50 | -2,65% | 424.938,00 |
| 29.06.2026 | 3,55 | 3,71 | 3,53 | 3,59 | 0,00% | 656.699,00 |
| 26.06.2026 | 3,55 | 3,60 | 3,46 | 3,59 | 1,13% | 2.305.186,00 |
| 25.06.2026 | 3,67 | 3,71 | 3,53 | 3,55 | -3,53% | 501.065,00 |
| 24.06.2026 | 3,68 | 3,81 | 3,66 | 3,68 | -0,54% | 639.380,00 |
| 23.06.2026 | 3,68 | 3,78 | 3,68 | 3,70 | -0,54% | 481.658,00 |
| 22.06.2026 | 3,69 | 3,82 | 3,69 | 3,72 | 0,21% | 575.694,00 |
| 19.06.2026 | 3,72 | 3,72 | 3,71 | 3,71 | -0,21% | - |
| 18.06.2026 | 3,74 | 3,80 | 3,67 | 3,72 | 2,90% | 664.919,00 |
| 17.06.2026 | 3,55 | 3,71 | 3,55 | 3,62 | 2,41% | 442.389,00 |
| 16.06.2026 | 3,66 | 3,67 | 3,52 | 3,53 | -3,02% | 362.770,00 |
| 15.06.2026 | 3,55 | 3,69 | 3,50 | 3,64 | 4,00% | 329.572,00 |
| 12.06.2026 | 3,43 | 3,60 | 3,43 | 3,50 | 1,30% | 540.804,00 |
| 11.06.2026 | 3,32 | 3,49 | 3,26 | 3,46 | 3,75% | 650.610,00 |
| 10.06.2026 | 3,40 | 3,51 | 3,31 | 3,33 | -2,92% | 395.780,00 |
| 09.06.2026 | 3,44 | 3,54 | 3,31 | 3,43 | 1,78% | 488.236,00 |
| 08.06.2026 | 3,40 | 3,54 | 3,28 | 3,37 | 1,20% | 448.912,00 |
| 05.06.2026 | 3,61 | 3,61 | 3,32 | 3,33 | -8,01% | 650.899,00 |
| 04.06.2026 | 3,60 | 3,76 | 3,55 | 3,62 | 0,28% | 569.747,00 |
| 03.06.2026 | 3,61 | 3,70 | 3,53 | 3,61 | 0,42% | 457.253,00 |
| 02.06.2026 | 3,82 | 3,82 | 3,58 | 3,60 | -5,02% | 631.473,00 |
| 01.06.2026 | 3,88 | 3,92 | 3,73 | 3,79 | -2,20% | 445.089,00 |
| 29.05.2026 | 3,90 | 3,93 | 3,78 | 3,87 | -0,51% | 448.213,00 |
| 28.05.2026 | 3,90 | 3,93 | 3,83 | 3,89 | -1,02% | 466.692,00 |
| 27.05.2026 | 3,82 | 4,04 | 3,82 | 3,93 | 2,34% | 453.822,00 |
| 26.05.2026 | 3,82 | 3,85 | 3,73 | 3,84 | 1,05% | 404.672,00 |
| 22.05.2026 | 3,71 | 3,90 | 3,71 | 3,80 | 3,54% | 571.611,00 |
| 21.05.2026 | 3,47 | 3,68 | 3,41 | 3,67 | 4,86% | 444.957,00 |
| 20.05.2026 | 3,51 | 3,59 | 3,47 | 3,50 | 0,57% | 990.638,00 |
| 19.05.2026 | 3,50 | 3,61 | 3,36 | 3,48 | -1,69% | 959.740,00 |
| 18.05.2026 | 3,77 | 3,83 | 3,52 | 3,54 | -5,98% | 828.544,00 |
| 15.05.2026 | 4,24 | 4,29 | 3,76 | 3,77 | -11,20% | 837.207,00 |
| 14.05.2026 | 4,30 | 4,46 | 4,09 | 4,24 | 2,05% | 814.208,00 |
| 13.05.2026 | 4,11 | 4,26 | 4,10 | 4,16 | 0,12% | 463.993,00 |
| 12.05.2026 | 4,12 | 4,27 | 4,06 | 4,15 | 0,97% | 477.323,00 |
| 11.05.2026 | 4,04 | 4,27 | 4,04 | 4,11 | 1,48% | 449.598,00 |
| 08.05.2026 | 3,92 | 4,27 | 3,92 | 4,05 | 2,27% | 639.750,00 |
| 07.05.2026 | 4,11 | 4,14 | 3,91 | 3,96 | -5,04% | 460.251,00 |
| 06.05.2026 | 3,94 | 4,23 | 3,92 | 4,17 | 6,92% | 834.186,00 |
| 05.05.2026 | 3,92 | 4,03 | 3,82 | 3,90 | 0,65% | 362.327,00 |
| 04.05.2026 | 3,75 | 3,88 | 3,75 | 3,88 | 3,06% | 362.140,00 |
| 01.05.2026 | 3,75 | 3,82 | 3,67 | 3,76 | 0,80% | 338.994,00 |
| 30.04.2026 | 3,65 | 3,81 | 3,64 | 3,73 | 2,47% | 405.233,00 |
| 29.04.2026 | 3,75 | 3,76 | 3,63 | 3,64 | -3,45% | 343.792,00 |
| 28.04.2026 | 3,75 | 3,83 | 3,73 | 3,77 | 0,27% | 249.860,00 |
| 27.04.2026 | 3,78 | 3,87 | 3,74 | 3,76 | -0,79% | 369.645,00 |
| 24.04.2026 | 4,01 | 4,02 | 3,78 | 3,79 | -6,19% | 583.515,00 |
| 23.04.2026 | 4,14 | 4,14 | 4,01 | 4,04 | -2,30% | 323.232,00 |
| 22.04.2026 | 4,01 | 4,21 | 4,01 | 4,14 | 0,24% | 429.573,00 |
| 21.04.2026 | 4,25 | 4,27 | 4,12 | 4,13 | -2,48% | 375.865,00 |
| 20.04.2026 | 4,16 | 4,34 | 4,11 | 4,23 | 2,42% | 395.244,00 |
| 17.04.2026 | 4,06 | 4,18 | 4,00 | 4,13 | 4,29% | 860.987,00 |
| 16.04.2026 | 3,98 | 4,01 | 3,89 | 3,96 | -1,74% | 342.219,00 |
| 15.04.2026 | 4,00 | 4,14 | 3,97 | 4,03 | 2,28% | 869.001,00 |
| 14.04.2026 | 3,85 | 4,05 | 3,85 | 3,94 | 2,34% | 559.479,00 |
| 13.04.2026 | 3,74 | 3,94 | 3,74 | 3,85 | 2,94% | 534.678,00 |
| 10.04.2026 | 4,01 | 4,01 | 3,67 | 3,74 | -5,56% | 787.501,00 |
| 09.04.2026 | 3,89 | 4,01 | 3,86 | 3,96 | 1,02% | 646.666,00 |
| 08.04.2026 | 4,00 | 4,02 | 3,86 | 3,92 | -1,13% | 639.126,00 |
| 07.04.2026 | 3,95 | 3,98 | 3,76 | 3,97 | -0,13% | 576.572,00 |
| 06.04.2026 | 3,95 | 4,04 | 3,86 | 3,97 | 0,25% | 816.295,00 |
| 02.04.2026 | 3,91 | 3,96 | 3,80 | 3,96 | -0,50% | 462.535,00 |
| 01.04.2026 | 3,89 | 4,09 | 3,89 | 3,98 | 2,98% | 507.968,00 |
| 31.03.2026 | 3,96 | 4,05 | 3,77 | 3,87 | -0,13% | 500.062,00 |
| 30.03.2026 | 3,91 | 4,03 | 3,82 | 3,87 | -2,27% | 735.026,00 |
| 27.03.2026 | 4,10 | 4,15 | 3,93 | 3,96 | -4,12% | 401.662,00 |
| 26.03.2026 | 3,94 | 4,22 | 3,94 | 4,13 | 2,48% | 414.886,00 |
| 25.03.2026 | 4,00 | 4,18 | 4,00 | 4,03 | 2,81% | 483.632,00 |
| 24.03.2026 | 3,85 | 3,98 | 3,75 | 3,92 | 1,03% | 586.658,00 |
| 23.03.2026 | 3,90 | 4,02 | 3,81 | 3,88 | 0,91% | 612.065,00 |
| 20.03.2026 | 3,72 | 3,85 | 3,69 | 3,85 | 2,81% | 580.607,00 |
| 19.03.2026 | 3,73 | 3,79 | 3,65 | 3,74 | -0,53% | 504.095,00 |
| 18.03.2026 | 3,90 | 3,92 | 3,70 | 3,76 | -4,08% | 616.212,00 |
| 17.03.2026 | 4,33 | 4,45 | 3,91 | 3,92 | -9,26% | 1.858.156,00 |
| 16.03.2026 | 4,51 | 4,55 | 4,29 | 4,32 | -3,03% | 723.905,00 |
| 13.03.2026 | 4,85 | 4,91 | 4,35 | 4,46 | -8,52% | 1.028.924,00 |
| 12.03.2026 | 4,89 | 5,03 | 4,79 | 4,87 | 0,41% | 1.299.548,00 |
| 11.03.2026 | 5,12 | 5,48 | 4,71 | 4,85 | -3,00% | 1.673.321,00 |