3,302$
-0,24%
Echtzeit-Aktienkurs Savara Inc.
Bid:
Ask:
Aktienkurse zur Savara Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,40% | 778.821,00 |
| 29.07.2025 | 2,66 | 2,68 | 2,60 | 2,65 | -0,38% | 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 |
| 23.07.2025 | 2,42 | 2,52 | 2,38 | 2,49 | 3,32% | 602.340,00 |
| 22.07.2025 | 2,29 | 2,42 | 2,28 | 2,41 | 5,24% | 1.443.368,00 |
| 21.07.2025 | 2,27 | 2,37 | 2,26 | 2,29 | 1,33% | 829.865,00 |
| 18.07.2025 | 2,37 | 2,39 | 2,26 | 2,26 | -3,42% | 781.968,00 |
| 17.07.2025 | 2,32 | 2,37 | 2,31 | 2,34 | 1,30% | 741.297,00 |
| 16.07.2025 | 2,29 | 2,34 | 2,25 | 2,31 | 0,87% | 690.606,00 |
| 15.07.2025 | 2,53 | 2,57 | 2,28 | 2,29 | -8,76% | 692.156,00 |
| 14.07.2025 | 2,39 | 2,54 | 2,38 | 2,51 | 5,02% | 929.946,00 |
| 11.07.2025 | 2,28 | 2,43 | 2,24 | 2,39 | 3,91% | 1.084.244,00 |
| 10.07.2025 | 2,38 | 2,39 | 2,29 | 2,30 | -2,95% | 470.648,00 |
| 09.07.2025 | 2,30 | 2,50 | 2,25 | 2,37 | 4,41% | 1.467.098,00 |
| 08.07.2025 | 2,35 | 2,39 | 2,23 | 2,27 | -2,99% | 1.065.924,00 |
| 07.07.2025 | 2,20 | 2,41 | 2,14 | 2,34 | 6,85% | 2.639.375,00 |
| 03.07.2025 | 2,17 | 2,23 | 2,10 | 2,19 | 4,78% | 1.105.394,00 |
| 02.07.2025 | 2,06 | 2,14 | 2,03 | 2,09 | 1,95% | 1.084.734,00 |
| 01.07.2025 | 2,26 | 2,26 | 1,98 | 2,05 | -9,89% | 4.401.549,00 |
| 30.06.2025 | 2,19 | 2,29 | 2,10 | 2,28 | 2,94% | 2.766.264,00 |
| 27.06.2025 | 2,24 | 2,28 | 2,16 | 2,21 | 0,00% | 2.317.846,00 |
| 26.06.2025 | 2,19 | 2,23 | 2,15 | 2,21 | 0,91% | 767.989,00 |
| 25.06.2025 | 2,27 | 2,27 | 2,16 | 2,19 | -3,95% | 551.908,00 |
| 24.06.2025 | 2,19 | 2,30 | 2,00 | 2,28 | 5,56% | 1.168.207,00 |
| 23.06.2025 | 2,06 | 2,19 | 2,03 | 2,16 | 4,85% | 869.604,00 |
| 20.06.2025 | 2,09 | 2,12 | 2,02 | 2,06 | -0,48% | 1.618.159,00 |
| 18.06.2025 | 2,05 | 2,18 | 2,02 | 2,07 | 1,47% | 886.444,00 |
| 17.06.2025 | 2,18 | 2,19 | 2,03 | 2,04 | -6,42% | 1.033.631,00 |
| 16.06.2025 | 2,21 | 2,23 | 2,12 | 2,18 | -1,36% | 715.013,00 |
| 13.06.2025 | 2,21 | 2,27 | 2,19 | 2,21 | -2,21% | 578.182,00 |
| 12.06.2025 | 2,19 | 2,32 | 2,13 | 2,26 | 2,73% | 652.297,00 |
| 11.06.2025 | 2,34 | 2,39 | 2,19 | 2,20 | -5,58% | 945.789,00 |
| 10.06.2025 | 2,40 | 2,49 | 2,32 | 2,33 | -2,10% | 681.149,00 |
| 09.06.2025 | 2,44 | 2,45 | 2,32 | 2,38 | -2,46% | 690.639,00 |
| 06.06.2025 | 2,42 | 2,54 | 2,35 | 2,44 | 2,31% | 795.386,00 |
| 05.06.2025 | 2,49 | 2,50 | 2,32 | 2,39 | -4,22% | 981.199,00 |
| 04.06.2025 | 2,41 | 2,55 | 2,41 | 2,49 | 3,75% | 925.081,00 |
| 03.06.2025 | 2,42 | 2,48 | 2,34 | 2,40 | 0,00% | 1.129.832,00 |
| 02.06.2025 | 2,39 | 2,50 | 2,30 | 2,40 | 5,26% | 2.549.276,00 |
| 30.05.2025 | 2,24 | 2,40 | 2,18 | 2,28 | 1,79% | 2.152.777,00 |
| 29.05.2025 | 1,99 | 2,26 | 1,93 | 2,24 | 4,92% | 2.593.771,00 |
| 28.05.2025 | 1,94 | 2,16 | 1,92 | 2,14 | 10,05% | 4.841.013,00 |
| 27.05.2025 | 1,92 | 2,19 | 1,89 | 1,94 | -31,69% | 25.013.048,00 |
| 23.05.2025 | 2,87 | 2,90 | 2,79 | 2,84 | -3,07% | 716.088,00 |
| 22.05.2025 | 2,88 | 2,99 | 2,84 | 2,93 | 0,69% | 1.039.177,00 |
| 21.05.2025 | 3,09 | 3,14 | 2,84 | 2,91 | -7,18% | 1.260.415,00 |
| 20.05.2025 | 3,13 | 3,18 | 3,02 | 3,14 | 0,16% | 1.215.908,00 |
| 19.05.2025 | 3,02 | 3,15 | 3,00 | 3,13 | 1,95% | 674.291,00 |
| 16.05.2025 | 3,11 | 3,20 | 3,07 | 3,07 | -1,29% | 690.595,00 |
| 15.05.2025 | 3,00 | 3,12 | 2,93 | 3,11 | 4,01% | 487.371,00 |
| 14.05.2025 | 2,95 | 3,01 | 2,77 | 2,99 | 0,67% | 888.062,00 |
| 13.05.2025 | 3,03 | 3,10 | 2,87 | 2,97 | -1,66% | 577.820,00 |
| 12.05.2025 | 2,93 | 3,19 | 2,93 | 3,02 | 5,59% | 1.418.764,00 |
| 09.05.2025 | 3,19 | 3,33 | 2,85 | 2,86 | -11,18% | 1.964.540,00 |
| 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 |