6,928$
-0,18%
Echtzeit-Aktienkurs Savara Inc.
Bid:
Ask:
Aktienkurse zur Savara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,98 | 7,01 | 6,77 | 6,92 | -0,29% | 2.931.934,00 |
| 11.12.2025 | 6,69 | 7,00 | 6,65 | 6,94 | 3,74% | 2.971.123,00 |
| 10.12.2025 | 6,46 | 6,98 | 6,42 | 6,69 | 3,72% | 6.022.141,00 |
| 09.12.2025 | 6,47 | 6,64 | 6,40 | 6,45 | -0,39% | 1.587.424,00 |
| 08.12.2025 | 6,42 | 6,78 | 6,36 | 6,48 | -0,38% | 2.348.023,00 |
| 05.12.2025 | 6,44 | 6,58 | 6,31 | 6,50 | 2,04% | 4.016.550,00 |
| 04.12.2025 | 6,33 | 6,45 | 6,18 | 6,37 | 1,11% | 4.977.668,00 |
| 03.12.2025 | 5,85 | 6,61 | 5,82 | 6,30 | 8,43% | 4.558.984,00 |
| 02.12.2025 | 5,85 | 6,00 | 5,55 | 5,81 | -0,43% | 4.716.990,00 |
| 01.12.2025 | 5,72 | 6,28 | 5,66 | 5,84 | -7,23% | 3.925.481,00 |
| 28.11.2025 | 5,35 | 6,37 | 5,26 | 6,29 | 17,35% | 6.563.358,00 |
| 26.11.2025 | 5,16 | 5,49 | 5,09 | 5,36 | 4,08% | 2.342.770,00 |
| 25.11.2025 | 5,25 | 5,33 | 5,10 | 5,15 | -1,25% | 2.062.793,00 |
| 24.11.2025 | 4,96 | 5,22 | 4,90 | 5,22 | 6,00% | 2.803.275,00 |
| 21.11.2025 | 4,66 | 4,94 | 4,59 | 4,92 | 5,35% | 2.404.893,00 |
| 20.11.2025 | 4,69 | 4,91 | 4,64 | 4,67 | 1,52% | 2.459.442,00 |
| 19.11.2025 | 4,20 | 4,86 | 4,17 | 4,60 | 10,31% | 3.498.296,00 |
| 18.11.2025 | 4,19 | 4,29 | 4,15 | 4,17 | -0,71% | 1.042.390,00 |
| 17.11.2025 | 4,31 | 4,36 | 4,19 | 4,20 | -2,33% | 1.144.733,00 |
| 14.11.2025 | 4,32 | 4,38 | 4,21 | 4,30 | 0,94% | 1.275.603,00 |
| 13.11.2025 | 4,14 | 4,35 | 4,03 | 4,26 | 3,65% | 3.881.183,00 |
| 12.11.2025 | 4,32 | 4,40 | 4,11 | 4,11 | -5,08% | 1.951.811,00 |
| 11.11.2025 | 4,04 | 4,35 | 4,00 | 4,33 | 8,25% | 1.759.019,00 |
| 10.11.2025 | 4,01 | 4,11 | 3,95 | 4,00 | 1,27% | 874.211,00 |
| 07.11.2025 | 3,95 | 4,01 | 3,86 | 3,95 | -0,75% | 880.470,00 |
| 06.11.2025 | 4,01 | 4,05 | 3,90 | 3,98 | -1,00% | 1.774.459,00 |
| 05.11.2025 | 4,12 | 4,20 | 4,00 | 4,02 | -2,66% | 822.768,00 |
| 04.11.2025 | 4,24 | 4,30 | 4,12 | 4,13 | -3,39% | 1.126.330,00 |
| 03.11.2025 | 4,15 | 4,35 | 4,12 | 4,28 | 3,01% | 1.601.486,00 |
| 31.10.2025 | 4,29 | 4,40 | 4,14 | 4,15 | -3,49% | 1.298.791,00 |
| 30.10.2025 | 4,22 | 4,51 | 4,15 | 4,30 | -0,92% | 6.166.127,00 |
| 29.10.2025 | 4,40 | 4,50 | 4,31 | 4,34 | -1,59% | 1.001.986,00 |
| 28.10.2025 | 4,34 | 4,45 | 4,31 | 4,41 | 0,68% | 745.455,00 |
| 27.10.2025 | 4,37 | 4,48 | 4,27 | 4,38 | 0,46% | 1.545.300,00 |
| 24.10.2025 | 4,16 | 4,37 | 4,12 | 4,36 | 4,83% | 1.649.612,00 |
| 23.10.2025 | 4,20 | 4,39 | 4,16 | 4,16 | 1,20% | 904.551,00 |
| 22.10.2025 | 4,22 | 4,25 | 4,06 | 4,11 | -2,84% | 1.829.910,00 |
| 21.10.2025 | 4,09 | 4,25 | 3,99 | 4,23 | 2,92% | 1.281.818,00 |
| 20.10.2025 | 3,65 | 4,12 | 3,60 | 4,11 | 14,38% | 2.613.681,00 |
| 17.10.2025 | 3,62 | 3,62 | 3,51 | 3,59 | 0,37% | - |
| 16.10.2025 | 3,64 | 3,75 | 3,55 | 3,58 | -0,56% | 1.636.367,00 |
| 15.10.2025 | 3,39 | 3,67 | 3,38 | 3,60 | 6,51% | 1.600.288,00 |
| 14.10.2025 | 3,42 | 3,47 | 3,36 | 3,38 | -0,88% | 914.618,00 |
| 13.10.2025 | 3,37 | 3,45 | 3,35 | 3,41 | 1,19% | 1.353.340,00 |
| 10.10.2025 | 3,43 | 3,46 | 3,36 | 3,37 | -1,46% | 724.166,00 |
| 09.10.2025 | 3,44 | 3,47 | 3,40 | 3,42 | -1,44% | 1.207.554,00 |
| 08.10.2025 | 3,45 | 3,53 | 3,34 | 3,47 | 1,17% | 1.330.616,00 |
| 07.10.2025 | 3,43 | 3,47 | 3,39 | 3,43 | -0,87% | 925.067,00 |
| 06.10.2025 | 3,53 | 3,58 | 3,43 | 3,46 | -0,86% | 1.012.600,00 |
| 03.10.2025 | 3,50 | 3,55 | 3,42 | 3,49 | 0,00% | 724.278,00 |
| 02.10.2025 | 3,54 | 3,60 | 3,46 | 3,49 | -1,41% | 937.387,00 |
| 01.10.2025 | 3,53 | 3,65 | 3,53 | 3,54 | -0,84% | 903.352,00 |
| 30.09.2025 | 3,52 | 3,57 | 3,48 | 3,57 | 1,42% | 1.252.322,00 |
| 29.09.2025 | 3,59 | 3,62 | 3,48 | 3,52 | 0,00% | 1.242.190,00 |
| 26.09.2025 | 3,47 | 3,57 | 3,37 | 3,52 | 1,44% | 1.062.844,00 |
| 25.09.2025 | 3,51 | 3,53 | 3,45 | 3,47 | -1,14% | 926.392,00 |
| 24.09.2025 | 3,50 | 3,54 | 3,47 | 3,51 | 0,86% | 817.920,00 |
| 23.09.2025 | 3,49 | 3,52 | 3,41 | 3,48 | -0,29% | 779.064,00 |
| 22.09.2025 | 3,53 | 3,56 | 3,43 | 3,49 | -1,13% | 661.071,00 |
| 19.09.2025 | 3,61 | 3,65 | 3,50 | 3,53 | -1,94% | 3.687.856,00 |
| 18.09.2025 | 3,59 | 3,68 | 3,55 | 3,60 | 0,00% | 1.015.762,00 |
| 17.09.2025 | 3,64 | 3,69 | 3,57 | 3,60 | -0,83% | 777.219,00 |
| 16.09.2025 | 3,61 | 3,72 | 3,58 | 3,63 | 0,55% | 1.075.309,00 |
| 15.09.2025 | 3,56 | 3,65 | 3,47 | 3,61 | 1,40% | 753.986,00 |
| 12.09.2025 | 3,59 | 3,68 | 3,49 | 3,56 | -0,84% | 2.007.385,00 |
| 11.09.2025 | 3,84 | 3,89 | 3,59 | 3,59 | -6,27% | 1.108.485,00 |
| 10.09.2025 | 3,84 | 3,92 | 3,80 | 3,83 | 0,26% | 1.078.809,00 |
| 09.09.2025 | 3,81 | 3,87 | 3,70 | 3,82 | -0,78% | 1.152.778,00 |
| 08.09.2025 | 3,85 | 3,96 | 3,70 | 3,85 | 3,49% | 3.194.964,00 |
| 05.09.2025 | 3,58 | 3,83 | 3,58 | 3,72 | 3,91% | 2.476.564,00 |
| 04.09.2025 | 3,44 | 3,64 | 3,39 | 3,58 | 4,68% | 1.775.802,00 |
| 03.09.2025 | 3,36 | 3,48 | 3,32 | 3,42 | 3,32% | 4.723.801,00 |
| 02.09.2025 | 3,28 | 3,36 | 3,21 | 3,31 | 0,91% | 2.187.056,00 |
| 29.08.2025 | 3,27 | 3,31 | 3,19 | 3,28 | 0,31% | 744.165,00 |
| 28.08.2025 | 3,32 | 3,38 | 3,24 | 3,27 | -0,61% | 844.305,00 |
| 27.08.2025 | 3,31 | 3,38 | 3,23 | 3,29 | -0,60% | 1.088.621,00 |
| 26.08.2025 | 3,16 | 3,34 | 3,10 | 3,31 | 5,41% | 3.533.304,00 |
| 25.08.2025 | 3,19 | 3,21 | 3,08 | 3,14 | -0,63% | 1.556.336,00 |
| 22.08.2025 | 3,05 | 3,18 | 2,98 | 3,16 | 3,61% | 1.665.653,00 |
| 21.08.2025 | 3,09 | 3,18 | 2,92 | 3,05 | -1,29% | 1.702.083,00 |
| 20.08.2025 | 3,04 | 3,10 | 3,01 | 3,09 | 1,31% | 2.170.706,00 |
| 19.08.2025 | 3,02 | 3,05 | 2,96 | 3,05 | 0,00% | 866.887,00 |
| 18.08.2025 | 3,06 | 3,13 | 3,01 | 3,05 | 0,33% | 1.113.325,00 |
| 15.08.2025 | 3,28 | 3,28 | 2,96 | 3,04 | 1,00% | 1.718.726,00 |
| 14.08.2025 | 2,70 | 3,10 | 2,68 | 3,01 | 11,48% | 3.469.622,00 |
| 13.08.2025 | 2,53 | 2,84 | 2,43 | 2,70 | 4,65% | 1.802.105,00 |
| 12.08.2025 | 2,74 | 2,79 | 2,55 | 2,58 | -4,44% | 1.711.244,00 |
| 11.08.2025 | 2,64 | 2,73 | 2,64 | 2,70 | 2,27% | 447.561,00 |
| 08.08.2025 | 2,64 | 2,71 | 2,60 | 2,64 | 0,38% | 433.996,00 |
| 07.08.2025 | 2,74 | 2,77 | 2,57 | 2,63 | -4,01% | 485.978,00 |
| 06.08.2025 | 2,69 | 2,76 | 2,60 | 2,74 | 1,48% | 395.564,00 |
| 05.08.2025 | 2,56 | 2,77 | 2,51 | 2,70 | 5,06% | 843.224,00 |
| 04.08.2025 | 2,60 | 2,69 | 2,52 | 2,57 | -0,77% | 1.239.296,00 |
| 01.08.2025 | 2,56 | 2,62 | 2,52 | 2,59 | 0,00% | 689.444,00 |
| 31.07.2025 | 2,52 | 2,61 | 2,52 | 2,59 | 1,17% | 835.165,00 |
| 30.07.2025 | 2,61 | 2,74 | 2,54 | 2,56 | -2,29% | 778.821,00 |
| 29.07.2025 | 2,66 | 2,68 | 2,60 | 2,62 | -1,50% | 688.690,00 |
| 28.07.2025 | 2,59 | 2,84 | 2,53 | 2,66 | 3,10% | 2.776.069,00 |
| 25.07.2025 | 2,55 | 2,63 | 2,50 | 2,58 | 1,18% | 735.754,00 |
| 24.07.2025 | 2,47 | 2,57 | 2,46 | 2,55 | 2,41% | 627.628,00 |