59,900€
5,46%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 57,40 | 58,60 | 57,40 | 57,80 | 0,52% | - |
| 25.04.2025 | 56,80 | 58,00 | 56,30 | 57,50 | 1,05% | - |
| 24.04.2025 | 55,60 | 58,70 | 55,20 | 56,90 | 1,61% | 180,00 |
| 23.04.2025 | 55,20 | 57,60 | 54,50 | 56,00 | 3,32% | - |
| 22.04.2025 | 52,20 | 54,40 | 51,40 | 54,20 | 4,63% | 28,00 |
| 17.04.2025 | 50,80 | 52,60 | 50,45 | 51,80 | 1,17% | - |
| 16.04.2025 | 51,00 | 51,70 | 50,00 | 51,20 | -1,16% | - |
| 15.04.2025 | 50,90 | 52,80 | 50,40 | 51,80 | 1,77% | 200,00 |
| 14.04.2025 | 51,10 | 52,70 | 50,30 | 50,90 | 0,00% | 240,00 |
| 11.04.2025 | 48,25 | 51,00 | 46,80 | 50,90 | 5,60% | - |
| 10.04.2025 | 55,60 | 56,40 | 46,40 | 48,20 | -9,06% | 1.200,00 |
| 09.04.2025 | 48,05 | 53,30 | 43,45 | 53,00 | 7,07% | - |
| 08.04.2025 | 50,25 | 52,50 | 45,60 | 49,50 | -0,50% | 340,00 |
| 07.04.2025 | 47,10 | 50,60 | 37,25 | 49,75 | 1,12% | 6.089,00 |
| 04.04.2025 | 52,25 | 52,25 | 47,50 | 49,20 | -6,73% | 590,00 |
| 03.04.2025 | 53,50 | 53,75 | 48,90 | 52,75 | -4,95% | 55,00 |
| 02.04.2025 | 54,50 | 56,25 | 51,25 | 55,50 | 2,30% | 175,00 |
| 01.04.2025 | 58,50 | 59,00 | 54,25 | 54,25 | -8,05% | 5.000,00 |
| 31.03.2025 | 58,00 | 59,00 | 55,00 | 59,00 | 1,72% | 280,00 |
| 28.03.2025 | 59,50 | 60,50 | 57,25 | 58,00 | -4,13% | - |
| 27.03.2025 | 60,00 | 62,25 | 59,25 | 60,50 | -0,82% | 300,00 |
| 26.03.2025 | 61,00 | 62,00 | 59,25 | 61,00 | -2,01% | - |
| 25.03.2025 | 61,50 | 62,25 | 60,50 | 62,25 | 0,81% | - |
| 24.03.2025 | 62,00 | 62,25 | 58,75 | 61,75 | -0,80% | 125,00 |
| 21.03.2025 | 60,50 | 62,25 | 60,25 | 62,25 | 0,40% | - |
| 20.03.2025 | 60,75 | 62,25 | 60,00 | 62,00 | 5,53% | - |
| 19.03.2025 | 57,75 | 61,00 | 57,00 | 58,75 | 0,86% | - |
| 18.03.2025 | 60,75 | 61,00 | 57,75 | 58,25 | -4,90% | 25,00 |
| 17.03.2025 | 56,00 | 62,00 | 55,25 | 61,25 | 7,93% | 303,00 |
| 14.03.2025 | 60,75 | 60,75 | 56,25 | 56,75 | -6,20% | 178,00 |
| 13.03.2025 | 62,25 | 63,75 | 60,25 | 60,50 | -2,02% | 24,00 |
| 12.03.2025 | 57,50 | 66,25 | 57,25 | 61,75 | 9,29% | - |
| 11.03.2025 | 55,50 | 58,75 | 54,25 | 56,50 | -0,88% | 25.045,00 |
| 10.03.2025 | 60,00 | 60,00 | 55,25 | 57,00 | -4,60% | 503,00 |
| 07.03.2025 | 61,25 | 62,25 | 58,25 | 59,75 | -1,65% | 147,00 |
| 06.03.2025 | 61,50 | 64,00 | 60,75 | 60,75 | -2,80% | 399,00 |
| 05.03.2025 | 63,00 | 65,25 | 61,75 | 62,50 | -1,96% | 820,00 |
| 04.03.2025 | 64,00 | 65,00 | 60,25 | 63,75 | 1,59% | 240,00 |
| 03.03.2025 | 66,75 | 67,00 | 62,75 | 62,75 | -6,34% | 270,00 |
| 28.02.2025 | 65,25 | 67,25 | 63,75 | 67,00 | 3,47% | 734,00 |
| 27.02.2025 | 60,00 | 67,00 | 58,00 | 64,75 | 7,02% | 107,00 |
| 26.02.2025 | 59,25 | 62,75 | 59,25 | 60,50 | 2,11% | - |
| 25.02.2025 | 62,50 | 63,50 | 59,25 | 59,25 | -5,95% | 420,00 |
| 24.02.2025 | 65,75 | 67,00 | 61,00 | 63,00 | -3,08% | 318,00 |
| 21.02.2025 | 60,00 | 65,75 | 60,00 | 65,00 | 6,12% | 330,00 |
| 20.02.2025 | 61,25 | 61,75 | 59,25 | 61,25 | 0,00% | 25,00 |
| 19.02.2025 | 61,50 | 62,25 | 59,00 | 61,25 | -0,41% | - |
| 18.02.2025 | 62,25 | 63,25 | 59,25 | 61,50 | -0,40% | 80,00 |
| 17.02.2025 | 61,50 | 62,25 | 61,50 | 61,75 | 0,82% | 100,00 |
| 14.02.2025 | 59,00 | 62,25 | 58,25 | 61,25 | 4,26% | 22,00 |
| 13.02.2025 | 61,25 | 62,25 | 58,25 | 58,75 | -2,49% | 1,00 |
| 12.02.2025 | 57,50 | 61,25 | 56,50 | 60,25 | 5,70% | 2,00 |
| 11.02.2025 | 54,75 | 57,50 | 54,75 | 57,00 | 0,00% | 3.250,00 |
| 10.02.2025 | 58,50 | 58,50 | 56,75 | 57,00 | -2,15% | 136,00 |
| 07.02.2025 | 58,75 | 59,50 | 57,75 | 58,25 | -1,27% | 119,00 |
| 06.02.2025 | 58,75 | 59,50 | 57,25 | 59,00 | 0,00% | 1.030,00 |
| 05.02.2025 | 57,50 | 59,25 | 56,75 | 59,00 | 1,72% | 500,00 |
| 04.02.2025 | 57,00 | 58,50 | 57,00 | 58,00 | 1,31% | 2.858,00 |
| 03.02.2025 | 55,25 | 59,25 | 54,00 | 57,25 | 4,09% | 18,00 |
| 31.01.2025 | 55,25 | 57,25 | 54,75 | 55,00 | 0,00% | 147,00 |
| 30.01.2025 | 52,00 | 56,00 | 51,50 | 55,00 | 4,27% | 320,00 |
| 29.01.2025 | 51,00 | 53,75 | 50,55 | 52,75 | 3,94% | - |
| 28.01.2025 | 51,50 | 52,75 | 50,75 | 50,75 | -1,46% | 400,00 |
| 27.01.2025 | 52,25 | 52,75 | 50,50 | 51,50 | -2,37% | 2.100,00 |
| 24.01.2025 | 52,25 | 52,75 | 50,00 | 52,75 | 1,93% | 320,00 |
| 23.01.2025 | 52,50 | 53,25 | 51,75 | 51,75 | -1,90% | 1.000,00 |
| 22.01.2025 | 51,25 | 53,75 | 50,40 | 52,75 | 2,93% | 70,00 |
| 21.01.2025 | 50,50 | 51,75 | 48,80 | 51,25 | 1,49% | 252,00 |
| 20.01.2025 | 50,50 | 50,75 | 50,50 | 50,50 | -3,81% | 950,00 |
| 17.01.2025 | 52,50 | 54,50 | 48,80 | 52,50 | 0,96% | 2.394,00 |
| 16.01.2025 | 48,90 | 53,75 | 47,60 | 52,00 | 6,34% | 1.840,00 |
| 15.01.2025 | 47,30 | 49,00 | 47,00 | 48,90 | 4,04% | 150,00 |
| 14.01.2025 | 45,60 | 48,20 | 45,60 | 47,00 | 2,84% | - |
| 13.01.2025 | 45,00 | 46,60 | 43,70 | 45,70 | 3,63% | 235,00 |
| 10.01.2025 | 47,40 | 49,50 | 42,40 | 44,10 | -5,77% | 440,00 |
| 09.01.2025 | 45,00 | 48,30 | 45,00 | 46,80 | 4,46% | 152,00 |
| 08.01.2025 | 48,60 | 49,00 | 44,50 | 44,80 | -6,47% | 120,00 |
| 07.01.2025 | 43,10 | 50,10 | 41,40 | 47,90 | 11,14% | 535,00 |
| 06.01.2025 | 45,20 | 45,60 | 42,90 | 43,10 | -4,65% | 60,00 |
| 03.01.2025 | 47,50 | 48,20 | 44,40 | 45,20 | -3,62% | 1.035,00 |
| 02.01.2025 | 44,90 | 47,60 | 44,60 | 46,90 | 6,59% | 1.130,00 |
| 30.12.2024 | 44,60 | 44,60 | 43,90 | 44,00 | -0,68% | 780,00 |
| 27.12.2024 | 44,80 | 45,80 | 43,20 | 44,30 | 1,84% | 4.050,00 |
| 23.12.2024 | 40,30 | 44,00 | 40,30 | 43,50 | 7,94% | 1.049,00 |
| 20.12.2024 | 39,00 | 41,00 | 38,80 | 40,30 | 1,51% | 200,00 |
| 19.12.2024 | 38,80 | 40,20 | 38,30 | 39,70 | 2,58% | - |
| 18.12.2024 | 39,90 | 41,20 | 38,40 | 38,70 | -2,52% | 15,00 |
| 17.12.2024 | 40,50 | 42,10 | 39,30 | 39,70 | -1,98% | 425,00 |
| 16.12.2024 | 39,30 | 41,60 | 39,20 | 40,50 | 2,53% | - |
| 13.12.2024 | 37,20 | 39,70 | 36,80 | 39,50 | 5,33% | 1.000,00 |
| 12.12.2024 | 37,20 | 38,10 | 36,90 | 37,50 | -1,57% | - |
| 11.12.2024 | 37,40 | 38,40 | 37,30 | 38,10 | 2,42% | - |
| 10.12.2024 | 37,20 | 39,20 | 36,90 | 37,20 | -2,36% | 425,00 |
| 09.12.2024 | 38,00 | 39,90 | 37,40 | 38,10 | -0,52% | 230,00 |
| 06.12.2024 | 38,00 | 38,70 | 36,70 | 38,30 | 1,32% | 150,00 |
| 05.12.2024 | 37,90 | 38,70 | 37,40 | 37,80 | -0,26% | 210,00 |
| 04.12.2024 | 37,00 | 38,10 | 36,10 | 37,90 | 2,99% | 418,00 |
| 03.12.2024 | 37,90 | 38,60 | 36,70 | 36,80 | -1,34% | 190,00 |
| 02.12.2024 | 38,40 | 39,60 | 37,00 | 37,30 | -0,27% | 796,00 |
| 29.11.2024 | 40,00 | 41,00 | 37,40 | 37,40 | -3,36% | 480,00 |