3,122$
-3,05%
Echtzeit-Aktienkurs Savara Inc.
Bid:
Ask:
Aktienkurse zur Savara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 3,05 | 3,24 | 2,81 | 3,22 | 5,23% | 1.335.336,00 |
| 07.05.2025 | 3,00 | 3,12 | 2,94 | 3,06 | 2,00% | 820.383,00 |
| 06.05.2025 | 3,25 | 3,28 | 2,99 | 3,00 | -8,54% | 750.624,00 |
| 05.05.2025 | 3,43 | 3,56 | 3,28 | 3,28 | -3,53% | 675.628,00 |
| 02.05.2025 | 3,28 | 3,43 | 3,28 | 3,40 | 4,29% | 706.717,00 |
| 01.05.2025 | 3,21 | 3,29 | 3,12 | 3,26 | 1,87% | 903.850,00 |
| 30.04.2025 | 3,22 | 3,29 | 3,18 | 3,20 | -1,84% | 378.524,00 |
| 29.04.2025 | 3,15 | 3,29 | 3,15 | 3,26 | 2,19% | 373.559,00 |
| 28.04.2025 | 3,18 | 3,26 | 3,14 | 3,19 | 0,31% | 422.941,00 |
| 25.04.2025 | 3,22 | 3,26 | 3,14 | 3,18 | -2,75% | 358.966,00 |
| 24.04.2025 | 3,28 | 3,29 | 3,18 | 3,27 | 0,62% | 442.088,00 |
| 23.04.2025 | 3,31 | 3,39 | 3,24 | 3,25 | 0,93% | 498.977,00 |
| 22.04.2025 | 3,10 | 3,23 | 3,07 | 3,22 | 5,57% | 642.137,00 |
| 21.04.2025 | 2,98 | 3,14 | 2,97 | 3,05 | 1,33% | 492.379,00 |
| 17.04.2025 | 2,93 | 3,02 | 2,89 | 3,01 | 2,73% | 469.171,00 |
| 16.04.2025 | 2,91 | 2,94 | 2,85 | 2,93 | 0,00% | 444.486,00 |
| 15.04.2025 | 2,88 | 3,05 | 2,88 | 2,93 | 1,03% | 618.230,00 |
| 14.04.2025 | 2,95 | 2,98 | 2,85 | 2,90 | -0,68% | 474.957,00 |
| 11.04.2025 | 2,63 | 2,93 | 2,60 | 2,92 | 10,19% | 594.536,00 |
| 10.04.2025 | 2,64 | 2,72 | 2,55 | 2,65 | -2,93% | 931.543,00 |
| 09.04.2025 | 2,54 | 2,83 | 2,52 | 2,73 | 5,00% | 1.193.495,00 |
| 08.04.2025 | 2,82 | 2,84 | 2,56 | 2,60 | -5,28% | 942.882,00 |
| 07.04.2025 | 2,76 | 2,78 | 2,61 | 2,75 | -3,68% | 1.485.098,00 |
| 04.04.2025 | 2,80 | 2,92 | 2,75 | 2,85 | -1,89% | 1.162.028,00 |
| 03.04.2025 | 2,90 | 3,00 | 2,82 | 2,91 | -3,49% | 922.291,00 |
| 02.04.2025 | 2,83 | 3,02 | 2,81 | 3,01 | 5,24% | 852.176,00 |
| 01.04.2025 | 2,92 | 2,92 | 2,70 | 2,86 | 3,06% | 1.092.582,00 |
| 31.03.2025 | 2,81 | 2,88 | 2,68 | 2,78 | -4,64% | 1.640.615,00 |
| 28.03.2025 | 2,85 | 2,94 | 2,72 | 2,91 | 4,68% | 922.613,00 |
| 27.03.2025 | 2,68 | 2,85 | 2,61 | 2,78 | 2,96% | 1.154.734,00 |
| 26.03.2025 | 2,79 | 2,79 | 2,68 | 2,70 | -2,53% | 1.006.295,00 |
| 25.03.2025 | 2,84 | 2,86 | 2,74 | 2,77 | -2,12% | 938.479,00 |
| 24.03.2025 | 2,87 | 2,94 | 2,74 | 2,83 | 0,35% | 633.959,00 |
| 21.03.2025 | 2,92 | 2,92 | 2,69 | 2,82 | -1,40% | 4.844.053,00 |
| 20.03.2025 | 2,85 | 2,98 | 2,60 | 2,86 | -1,04% | 4.128.057,00 |
| 19.03.2025 | 2,81 | 2,97 | 2,80 | 2,89 | 3,21% | 1.287.912,00 |
| 18.03.2025 | 2,77 | 2,86 | 2,69 | 2,80 | -0,36% | 939.447,00 |
| 17.03.2025 | 2,61 | 2,82 | 2,58 | 2,81 | 7,66% | 964.408,00 |
| 14.03.2025 | 2,77 | 2,94 | 2,57 | 2,61 | -5,43% | 901.805,00 |
| 13.03.2025 | 2,58 | 2,92 | 2,58 | 2,76 | 6,15% | 1.245.955,00 |
| 12.03.2025 | 2,54 | 2,63 | 2,50 | 2,60 | 1,96% | 794.354,00 |
| 11.03.2025 | 2,67 | 2,70 | 2,51 | 2,55 | -4,14% | 1.674.145,00 |
| 10.03.2025 | 2,55 | 2,72 | 2,55 | 2,66 | 2,31% | 674.506,00 |
| 07.03.2025 | 2,60 | 2,64 | 2,43 | 2,60 | 0,00% | 668.300,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,52 | 2,60 | 0,39% | 949.520,00 |
| 05.03.2025 | 2,41 | 2,60 | 2,41 | 2,59 | 8,37% | 1.186.151,00 |
| 04.03.2025 | 2,30 | 2,42 | 2,26 | 2,39 | 2,80% | 1.472.269,00 |
| 03.03.2025 | 2,48 | 2,50 | 2,31 | 2,33 | -6,63% | 1.203.783,00 |
| 28.02.2025 | 2,45 | 2,51 | 2,41 | 2,49 | 1,22% | 977.673,00 |
| 27.02.2025 | 2,47 | 2,53 | 2,43 | 2,46 | -0,40% | 473.068,00 |
| 26.02.2025 | 2,63 | 2,63 | 2,44 | 2,47 | -3,52% | 1.894.253,00 |
| 25.02.2025 | 2,65 | 2,67 | 2,55 | 2,56 | -3,40% | 1.104.821,00 |
| 24.02.2025 | 2,70 | 2,72 | 2,57 | 2,65 | -1,49% | 964.170,00 |
| 21.02.2025 | 2,72 | 2,73 | 2,65 | 2,69 | 0,00% | 695.919,00 |
| 20.02.2025 | 2,80 | 2,80 | 2,67 | 2,69 | -3,93% | 404.735,00 |
| 19.02.2025 | 2,84 | 2,85 | 2,75 | 2,80 | -1,75% | 494.382,00 |
| 18.02.2025 | 2,81 | 2,91 | 2,79 | 2,85 | 0,85% | 556.740,00 |
| 17.02.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,22% | - |
| 14.02.2025 | 2,85 | 2,86 | 2,73 | 2,82 | -0,35% | 671.595,00 |
| 13.02.2025 | 2,79 | 2,83 | 2,72 | 2,83 | 2,91% | 637.610,00 |
| 12.02.2025 | 2,69 | 2,76 | 2,67 | 2,75 | 0,00% | 431.495,00 |
| 11.02.2025 | 2,78 | 2,78 | 2,65 | 2,75 | -1,43% | 481.698,00 |
| 10.02.2025 | 2,74 | 2,82 | 2,74 | 2,79 | 0,72% | 450.876,00 |
| 07.02.2025 | 2,84 | 2,89 | 2,72 | 2,77 | -2,46% | 692.806,00 |
| 06.02.2025 | 2,84 | 2,88 | 2,80 | 2,84 | -0,35% | 406.777,00 |
| 05.02.2025 | 2,85 | 2,89 | 2,81 | 2,85 | -0,35% | 386.994,00 |
| 04.02.2025 | 2,81 | 2,91 | 2,80 | 2,86 | 2,14% | 569.805,00 |
| 03.02.2025 | 2,63 | 2,81 | 2,62 | 2,80 | 3,70% | 957.504,00 |
| 31.01.2025 | 2,83 | 2,86 | 2,69 | 2,70 | -3,57% | 517.704,00 |
| 30.01.2025 | 2,70 | 2,88 | 2,69 | 2,80 | 4,87% | 1.176.707,00 |
| 29.01.2025 | 2,70 | 2,73 | 2,59 | 2,67 | -1,84% | 636.314,00 |
| 28.01.2025 | 2,68 | 2,75 | 2,61 | 2,72 | 1,49% | 563.682,00 |
| 27.01.2025 | 2,74 | 2,84 | 2,68 | 2,68 | -2,55% | 558.162,00 |
| 24.01.2025 | 2,86 | 2,87 | 2,64 | 2,75 | -4,51% | 1.386.094,00 |
| 23.01.2025 | 2,77 | 2,92 | 2,72 | 2,88 | 3,97% | 640.026,00 |
| 22.01.2025 | 2,80 | 2,87 | 2,70 | 2,77 | -1,07% | 3.256.415,00 |
| 21.01.2025 | 2,96 | 2,96 | 2,74 | 2,80 | -4,44% | 915.658,00 |
| 17.01.2025 | 2,94 | 2,95 | 2,74 | 2,93 | 0,69% | 985.578,00 |
| 16.01.2025 | 3,10 | 3,14 | 2,88 | 2,91 | -5,83% | 920.261,00 |
| 15.01.2025 | 2,80 | 3,11 | 2,76 | 3,09 | 13,60% | 1.483.547,00 |
| 14.01.2025 | 2,81 | 2,84 | 2,68 | 2,72 | -2,51% | 1.656.345,00 |
| 13.01.2025 | 2,78 | 2,81 | 2,60 | 2,79 | 0,36% | 1.198.656,00 |
| 10.01.2025 | 2,99 | 3,01 | 2,76 | 2,78 | -8,55% | 1.223.675,00 |
| 08.01.2025 | 3,05 | 3,13 | 3,02 | 3,04 | -0,33% | 574.641,00 |
| 07.01.2025 | 3,04 | 3,10 | 2,99 | 3,05 | 0,00% | 910.136,00 |
| 06.01.2025 | 3,15 | 3,15 | 3,02 | 3,05 | -2,87% | 631.856,00 |
| 03.01.2025 | 3,09 | 3,16 | 3,08 | 3,14 | 2,28% | 547.741,00 |
| 02.01.2025 | 3,11 | 3,11 | 3,01 | 3,07 | 0,00% | 712.967,00 |
| 31.12.2024 | 3,11 | 3,12 | 3,02 | 3,07 | -0,32% | 390.335,00 |
| 30.12.2024 | 3,09 | 3,21 | 3,07 | 3,08 | -2,22% | 466.065,00 |
| 27.12.2024 | 3,25 | 3,29 | 3,09 | 3,15 | -3,96% | 729.508,00 |
| 26.12.2024 | 3,15 | 3,29 | 3,14 | 3,28 | 2,50% | 382.854,00 |
| 24.12.2024 | 3,23 | 3,28 | 3,16 | 3,20 | -1,54% | 1.036.291,00 |
| 23.12.2024 | 3,24 | 3,32 | 3,13 | 3,25 | 0,62% | 1.787.407,00 |
| 20.12.2024 | 3,20 | 3,33 | 3,12 | 3,23 | 0,00% | 2.253.347,00 |
| 19.12.2024 | 3,09 | 3,36 | 3,07 | 3,23 | 6,78% | 1.310.924,00 |
| 18.12.2024 | 3,24 | 3,25 | 2,99 | 3,03 | -6,06% | 693.279,00 |
| 17.12.2024 | 3,18 | 3,27 | 3,18 | 3,22 | -1,23% | 671.860,00 |
| 16.12.2024 | 3,18 | 3,40 | 3,18 | 3,26 | 1,56% | 846.143,00 |
| 13.12.2024 | 3,35 | 3,37 | 3,19 | 3,21 | -4,18% | 3.170.820,00 |