76,100€
-0,39%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 76,60 | 77,80 | 75,80 | 76,30 | -0,13% | - |
| 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% | - |
| 19.05.2025 | 63,60 | 64,90 | 60,50 | 64,50 | 0,78% | - |
| 16.05.2025 | 62,00 | 64,40 | 61,70 | 64,00 | 3,06% | - |
| 15.05.2025 | 59,70 | 62,20 | 59,50 | 62,10 | 2,99% | - |
| 14.05.2025 | 60,50 | 61,90 | 59,70 | 60,30 | -0,17% | - |
| 13.05.2025 | 60,70 | 61,10 | 59,30 | 60,40 | -0,82% | - |
| 12.05.2025 | 54,60 | 61,60 | 52,00 | 60,90 | 8,36% | 555,00 |
| 09.05.2025 | 59,10 | 60,30 | 55,80 | 56,20 | -4,75% | 1.900,00 |
| 08.05.2025 | 60,20 | 63,40 | 57,10 | 59,00 | -3,44% | 200,00 |
| 07.05.2025 | 62,30 | 62,70 | 60,70 | 61,10 | -0,97% | - |
| 06.05.2025 | 63,70 | 63,90 | 61,00 | 61,70 | -3,44% | - |
| 05.05.2025 | 63,20 | 65,40 | 62,60 | 63,90 | -0,62% | - |
| 02.05.2025 | 63,00 | 65,30 | 62,80 | 64,30 | 0,78% | 180,00 |
| 30.04.2025 | 64,80 | 65,30 | 62,80 | 63,80 | -0,78% | - |
| 29.04.2025 | 60,50 | 68,80 | 59,80 | 64,30 | 6,63% | 2.500,00 |
| 28.04.2025 | 57,40 | 60,80 | 57,40 | 60,30 | 4,87% | - |
| 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 |