91,200€
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 90,70 | 91,80 | 90,30 | 91,20 | 0,22% | - |
| 03.10.2025 | 90,90 | 91,40 | 89,50 | 91,00 | 0,11% | - |
| 02.10.2025 | 90,60 | 91,00 | 89,40 | 90,90 | 0,11% | - |
| 01.10.2025 | 90,40 | 91,40 | 90,00 | 90,80 | -0,44% | - |
| 30.09.2025 | 90,50 | 91,20 | 89,40 | 91,20 | 0,22% | 50,00 |
| 29.09.2025 | 90,90 | 91,40 | 90,80 | 91,00 | -0,22% | - |
| 26.09.2025 | 91,00 | 91,80 | 89,80 | 91,20 | -0,65% | - |
| 25.09.2025 | 90,50 | 91,80 | 89,70 | 91,80 | 1,21% | - |
| 24.09.2025 | 89,70 | 90,70 | 89,00 | 90,70 | 1,68% | - |
| 23.09.2025 | 89,80 | 90,00 | 89,10 | 89,20 | -0,89% | 451,00 |
| 22.09.2025 | 89,70 | 90,30 | 88,60 | 90,00 | -0,88% | 100,00 |
| 19.09.2025 | 89,70 | 90,80 | 89,30 | 90,80 | 0,67% | - |
| 18.09.2025 | 89,80 | 90,80 | 89,60 | 90,20 | 0,45% | 300,00 |
| 17.09.2025 | 89,50 | 89,80 | 89,10 | 89,80 | -0,22% | - |
| 16.09.2025 | 90,40 | 90,40 | 89,20 | 90,00 | -0,44% | - |
| 15.09.2025 | 90,60 | 91,30 | 88,90 | 90,40 | 0,33% | - |
| 12.09.2025 | 90,40 | 91,10 | 89,30 | 90,10 | -0,33% | - |
| 11.09.2025 | 90,60 | 91,30 | 89,50 | 90,40 | -0,22% | - |
| 10.09.2025 | 90,40 | 91,20 | 89,50 | 90,60 | -0,22% | - |
| 09.09.2025 | 90,30 | 91,20 | 89,50 | 90,80 | 0,33% | 92,00 |
| 08.09.2025 | 90,60 | 91,00 | 89,20 | 90,50 | -0,22% | - |
| 05.09.2025 | 90,80 | 91,30 | 89,80 | 90,70 | -0,44% | - |
| 04.09.2025 | 90,30 | 91,60 | 89,20 | 91,10 | 0,00% | - |
| 03.09.2025 | 90,90 | 91,20 | 89,50 | 91,10 | 0,00% | - |
| 02.09.2025 | 89,00 | 91,40 | 88,60 | 91,10 | 1,33% | - |
| 01.09.2025 | 90,30 | 90,40 | 89,80 | 89,90 | -0,77% | - |
| 29.08.2025 | 90,20 | 91,20 | 90,00 | 90,60 | -0,11% | - |
| 28.08.2025 | 90,70 | 91,00 | 90,00 | 90,70 | -0,11% | - |
| 27.08.2025 | 90,40 | 91,30 | 90,40 | 90,80 | 0,00% | - |
| 26.08.2025 | 90,60 | 90,90 | 90,20 | 90,80 | -0,11% | 200,00 |
| 25.08.2025 | 90,00 | 91,20 | 89,70 | 90,90 | 0,89% | 200,00 |
| 22.08.2025 | 89,30 | 91,40 | 89,10 | 90,10 | -0,88% | - |
| 21.08.2025 | 90,80 | 91,40 | 89,90 | 90,90 | 0,11% | - |
| 20.08.2025 | 90,00 | 91,20 | 89,90 | 90,80 | 0,11% | - |
| 19.08.2025 | 90,10 | 91,20 | 90,00 | 90,70 | 0,00% | 1.340,00 |
| 18.08.2025 | 89,60 | 91,00 | 89,40 | 90,70 | 0,89% | - |
| 15.08.2025 | 90,90 | 91,00 | 89,50 | 89,90 | -0,44% | - |
| 14.08.2025 | 90,10 | 90,80 | 89,90 | 90,30 | 0,00% | - |
| 13.08.2025 | 90,00 | 90,30 | 89,80 | 90,30 | 0,11% | - |
| 12.08.2025 | 90,30 | 91,20 | 90,00 | 90,20 | -0,55% | - |
| 11.08.2025 | 90,50 | 91,00 | 90,20 | 90,70 | 0,33% | - |
| 08.08.2025 | 90,70 | 90,70 | 89,90 | 90,40 | 0,00% | - |
| 07.08.2025 | 90,40 | 90,60 | 89,90 | 90,40 | 0,00% | - |
| 06.08.2025 | 91,30 | 91,70 | 90,00 | 90,40 | -0,77% | - |
| 05.08.2025 | 91,40 | 91,80 | 90,60 | 91,10 | -0,11% | - |
| 04.08.2025 | 91,10 | 91,40 | 90,30 | 91,20 | 0,22% | 10,00 |
| 01.08.2025 | 91,20 | 91,40 | 90,40 | 91,00 | -1,19% | 100,00 |
| 31.07.2025 | 91,50 | 92,30 | 91,20 | 92,10 | 0,11% | 359,00 |
| 30.07.2025 | 91,20 | 92,40 | 90,60 | 92,00 | 0,99% | 76,00 |
| 29.07.2025 | 91,00 | 91,60 | 90,40 | 91,10 | 0,44% | - |
| 28.07.2025 | 90,40 | 91,20 | 90,00 | 90,70 | 1,11% | - |
| 25.07.2025 | 89,10 | 90,20 | 89,00 | 89,70 | 0,56% | - |
| 24.07.2025 | 88,90 | 89,60 | 88,80 | 89,20 | 0,00% | - |
| 23.07.2025 | 89,70 | 90,20 | 88,80 | 89,20 | -0,11% | - |
| 22.07.2025 | 89,40 | 90,50 | 88,80 | 89,30 | -0,45% | - |
| 21.07.2025 | 89,80 | 90,20 | 89,20 | 89,70 | -0,66% | - |
| 18.07.2025 | 90,20 | 90,80 | 89,50 | 90,30 | 0,00% | - |
| 17.07.2025 | 90,20 | 90,70 | 90,00 | 90,30 | 0,33% | - |
| 16.07.2025 | 89,80 | 90,80 | 89,40 | 90,00 | -0,33% | - |
| 15.07.2025 | 89,10 | 90,80 | 89,00 | 90,30 | 0,78% | - |
| 14.07.2025 | 89,50 | 90,20 | 89,20 | 89,60 | 0,00% | 243,00 |
| 11.07.2025 | 89,40 | 90,00 | 89,40 | 89,60 | 0,00% | 52,00 |
| 10.07.2025 | 89,40 | 90,00 | 88,30 | 89,60 | 0,22% | 3.379,00 |
| 09.07.2025 | 90,00 | 90,00 | 87,00 | 89,40 | 20,97% | 606,00 |
| 08.07.2025 | 77,70 | 78,30 | 73,90 | 73,90 | -5,01% | - |
| 07.07.2025 | 77,90 | 78,80 | 76,40 | 77,80 | 0,00% | - |
| 04.07.2025 | 77,40 | 77,80 | 77,20 | 77,80 | -0,13% | 4,00 |
| 03.07.2025 | 76,60 | 78,20 | 75,80 | 77,90 | 1,96% | - |
| 02.07.2025 | 76,90 | 79,30 | 74,30 | 76,40 | -0,39% | 20,00 |
| 01.07.2025 | 80,80 | 82,50 | 76,40 | 76,70 | -4,48% | 19,00 |
| 30.06.2025 | 80,50 | 81,60 | 78,90 | 80,30 | 0,25% | - |
| 27.06.2025 | 79,40 | 81,80 | 79,20 | 80,10 | -0,74% | - |
| 26.06.2025 | 80,00 | 81,90 | 79,80 | 80,70 | -1,10% | - |
| 25.06.2025 | 84,20 | 85,40 | 81,30 | 81,60 | -2,51% | - |
| 24.06.2025 | 82,60 | 86,10 | 82,60 | 83,70 | -0,12% | - |
| 23.06.2025 | 81,70 | 85,20 | 81,40 | 83,80 | 2,32% | - |
| 20.06.2025 | 78,20 | 82,00 | 78,20 | 81,90 | 5,13% | - |
| 19.06.2025 | 79,20 | 79,20 | 77,20 | 77,90 | -1,64% | - |
| 18.06.2025 | 80,70 | 81,80 | 78,00 | 79,20 | -2,10% | - |
| 17.06.2025 | 79,80 | 82,80 | 79,10 | 80,90 | 0,87% | 34,00 |
| 16.06.2025 | 79,90 | 82,40 | 78,30 | 80,20 | 0,50% | - |
| 13.06.2025 | 79,50 | 82,50 | 79,00 | 79,80 | -0,13% | 210,00 |
| 12.06.2025 | 78,40 | 81,10 | 76,90 | 79,90 | 1,78% | 190,00 |
| 11.06.2025 | 76,60 | 80,90 | 76,30 | 78,50 | 3,29% | 100,00 |
| 10.06.2025 | 74,40 | 76,80 | 73,30 | 76,00 | 2,56% | - |
| 09.06.2025 | 73,60 | 74,30 | 72,80 | 74,10 | 0,14% | - |
| 06.06.2025 | 74,70 | 75,90 | 72,20 | 74,00 | -1,07% | - |
| 05.06.2025 | 72,20 | 75,50 | 72,20 | 74,80 | 1,63% | - |
| 04.06.2025 | 74,60 | 75,80 | 73,40 | 73,60 | -1,34% | - |
| 03.06.2025 | 72,00 | 74,90 | 72,00 | 74,60 | 1,50% | - |
| 02.06.2025 | 71,10 | 74,60 | 70,70 | 73,50 | 2,80% | 320,00 |
| 30.05.2025 | 65,80 | 72,00 | 65,80 | 71,50 | 4,84% | - |
| 29.05.2025 | 66,60 | 68,50 | 64,60 | 68,20 | 4,12% | - |
| 28.05.2025 | 66,40 | 66,90 | 65,10 | 65,50 | -1,80% | - |
| 27.05.2025 | 65,40 | 67,50 | 65,40 | 66,70 | 0,00% | - |
| 26.05.2025 | 66,30 | 66,70 | 66,10 | 66,70 | 0,91% | 65,00 |
| 23.05.2025 | 63,60 | 66,40 | 63,00 | 66,10 | 2,64% | - |
| 22.05.2025 | 64,20 | 66,80 | 64,20 | 64,40 | -1,53% | - |
| 21.05.2025 | 65,70 | 66,40 | 64,20 | 65,40 | -1,36% | 10,00 |
| 20.05.2025 | 64,10 | 67,00 | 63,40 | 66,30 | 2,79% | - |