6,020$
0,17%
Echtzeit-Aktienkurs Veren Inc.
Bid:
Ask:
Aktienkurse zur Veren Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,07 | 6,12 | 5,95 | 6,01 | 0,00% | 28.331.552,00 |
| 08.05.2025 | 5,91 | 6,05 | 5,85 | 6,01 | 2,91% | 20.080.048,00 |
| 07.05.2025 | 5,81 | 5,85 | 5,73 | 5,84 | 0,34% | 27.501.185,00 |
| 06.05.2025 | 5,80 | 5,90 | 5,73 | 5,82 | 1,22% | 32.591.043,00 |
| 05.05.2025 | 5,74 | 5,84 | 5,72 | 5,75 | -2,87% | 19.674.460,00 |
| 02.05.2025 | 5,99 | 6,04 | 5,86 | 5,92 | 0,17% | 28.676.750,00 |
| 01.05.2025 | 5,83 | 6,07 | 5,83 | 5,91 | 0,00% | 35.630.059,00 |
| 30.04.2025 | 5,99 | 6,01 | 5,83 | 5,91 | -2,96% | 30.724.292,00 |
| 29.04.2025 | 6,10 | 6,18 | 6,07 | 6,09 | -1,62% | 15.665.649,00 |
| 28.04.2025 | 6,13 | 6,25 | 6,11 | 6,19 | 0,98% | 18.826.004,00 |
| 25.04.2025 | 6,08 | 6,22 | 6,04 | 6,13 | 0,33% | 21.609.850,00 |
| 24.04.2025 | 6,03 | 6,15 | 5,99 | 6,11 | 2,69% | 25.488.659,00 |
| 23.04.2025 | 6,17 | 6,19 | 5,89 | 5,95 | -2,30% | 28.513.739,00 |
| 22.04.2025 | 6,11 | 6,20 | 6,04 | 6,09 | 1,84% | 21.750.434,00 |
| 21.04.2025 | 6,04 | 6,15 | 5,93 | 5,98 | -2,45% | 20.779.994,00 |
| 17.04.2025 | 6,03 | 6,21 | 6,02 | 6,13 | 2,85% | 29.639.418,00 |
| 16.04.2025 | 5,80 | 6,09 | 5,79 | 5,96 | 3,65% | 24.722.495,00 |
| 15.04.2025 | 5,79 | 5,94 | 5,69 | 5,75 | -0,69% | 23.922.357,00 |
| 14.04.2025 | 5,90 | 5,90 | 5,67 | 5,79 | 0,87% | 25.994.580,00 |
| 11.04.2025 | 5,53 | 5,76 | 5,42 | 5,74 | 4,94% | 30.884.411,00 |
| 10.04.2025 | 5,64 | 5,70 | 5,35 | 5,47 | -6,97% | 35.242.190,00 |
| 09.04.2025 | 4,93 | 5,95 | 4,93 | 5,88 | 13,95% | 39.220.453,00 |
| 08.04.2025 | 5,78 | 5,78 | 5,06 | 5,16 | -6,52% | 45.578.867,00 |
| 07.04.2025 | 5,15 | 5,70 | 5,04 | 5,52 | -0,18% | 23.310.206,00 |
| 04.04.2025 | 5,89 | 5,91 | 5,40 | 5,53 | -11,80% | 27.600.574,00 |
| 03.04.2025 | 6,30 | 6,55 | 6,25 | 6,27 | -6,14% | 32.687.461,00 |
| 02.04.2025 | 6,54 | 6,68 | 6,52 | 6,68 | 0,91% | 16.217.010,00 |
| 01.04.2025 | 6,62 | 6,63 | 6,52 | 6,62 | 0,00% | 17.144.622,00 |
| 31.03.2025 | 6,51 | 6,67 | 6,50 | 6,62 | -0,60% | 19.878.758,00 |
| 28.03.2025 | 6,68 | 6,75 | 6,60 | 6,66 | -0,60% | 19.759.668,00 |
| 27.03.2025 | 6,72 | 6,82 | 6,67 | 6,70 | -1,18% | 12.270.700,00 |
| 26.03.2025 | 6,82 | 6,92 | 6,76 | 6,78 | 0,15% | 15.627.885,00 |
| 25.03.2025 | 6,72 | 6,83 | 6,72 | 6,77 | 1,35% | 14.964.508,00 |
| 24.03.2025 | 6,65 | 6,76 | 6,62 | 6,68 | 0,75% | 14.615.287,00 |
| 21.03.2025 | 6,58 | 6,66 | 6,52 | 6,63 | 0,00% | 17.281.230,00 |
| 20.03.2025 | 6,55 | 6,73 | 6,51 | 6,63 | 0,76% | 26.053.093,00 |
| 19.03.2025 | 6,41 | 6,64 | 6,41 | 6,58 | 2,81% | 26.154.721,00 |
| 18.03.2025 | 6,40 | 6,45 | 6,30 | 6,40 | 1,59% | 23.508.797,00 |
| 17.03.2025 | 6,12 | 6,41 | 6,12 | 6,30 | 3,28% | 25.795.242,00 |
| 14.03.2025 | 6,00 | 6,12 | 5,94 | 6,10 | 1,84% | 21.726.552,00 |
| 13.03.2025 | 6,07 | 6,16 | 5,96 | 5,99 | -1,80% | 29.682.394,00 |
| 12.03.2025 | 5,91 | 6,11 | 5,89 | 6,10 | 4,10% | 31.919.852,00 |
| 11.03.2025 | 5,72 | 5,92 | 5,71 | 5,86 | 2,81% | 42.276.005,00 |
| 10.03.2025 | 5,59 | 5,83 | 5,43 | 5,70 | 16,09% | 65.807.508,00 |
| 07.03.2025 | 4,97 | 5,06 | 4,87 | 4,91 | 0,00% | 22.638.942,00 |
| 06.03.2025 | 4,89 | 5,01 | 4,83 | 4,91 | -0,81% | 27.688.910,00 |
| 05.03.2025 | 4,89 | 4,99 | 4,79 | 4,95 | 0,81% | 22.704.738,00 |
| 04.03.2025 | 4,81 | 5,01 | 4,68 | 4,91 | 0,41% | 26.381.507,00 |
| 03.03.2025 | 5,50 | 5,54 | 4,82 | 4,89 | -10,28% | 34.126.893,00 |
| 28.02.2025 | 5,23 | 5,47 | 5,16 | 5,45 | 3,81% | 37.228.123,00 |
| 27.02.2025 | 4,98 | 5,36 | 4,98 | 5,25 | 8,92% | 28.797.863,00 |
| 26.02.2025 | 4,78 | 4,85 | 4,72 | 4,82 | 1,26% | 22.495.318,00 |
| 25.02.2025 | 4,95 | 4,95 | 4,76 | 4,76 | -3,84% | 18.475.487,00 |
| 24.02.2025 | 5,00 | 5,02 | 4,92 | 4,95 | -1,00% | 20.754.915,00 |
| 21.02.2025 | 5,25 | 5,27 | 4,93 | 5,00 | -5,66% | 18.580.055,00 |
| 20.02.2025 | 5,32 | 5,36 | 5,23 | 5,30 | -0,75% | 22.838.680,00 |
| 19.02.2025 | 5,29 | 5,38 | 5,27 | 5,34 | 0,75% | 22.018.365,00 |
| 18.02.2025 | 5,28 | 5,35 | 5,19 | 5,30 | 0,95% | 16.117.597,00 |
| 14.02.2025 | 5,29 | 5,36 | 5,19 | 5,25 | -0,19% | 9.962.057,00 |
| 13.02.2025 | 5,17 | 5,27 | 5,14 | 5,26 | 1,74% | 11.694.307,00 |
| 12.02.2025 | 5,34 | 5,38 | 5,17 | 5,17 | -3,90% | 10.293.657,00 |
| 11.02.2025 | 5,42 | 5,52 | 5,35 | 5,38 | 0,37% | 18.716.556,00 |
| 10.02.2025 | 5,20 | 5,38 | 5,18 | 5,36 | 4,28% | 14.341.025,00 |
| 07.02.2025 | 5,12 | 5,22 | 5,10 | 5,14 | 0,98% | 15.132.859,00 |
| 06.02.2025 | 5,23 | 5,27 | 5,06 | 5,09 | -1,74% | 12.334.917,00 |
| 05.02.2025 | 5,17 | 5,21 | 5,11 | 5,18 | 0,19% | 16.857.370,00 |
| 04.02.2025 | 4,92 | 5,19 | 4,91 | 5,17 | 5,08% | 17.643.236,00 |
| 03.02.2025 | 4,90 | 5,06 | 4,76 | 4,92 | -2,19% | 16.036.943,00 |
| 31.01.2025 | 5,27 | 5,27 | 5,02 | 5,03 | -4,19% | 20.508.680,00 |
| 30.01.2025 | 5,27 | 5,34 | 5,19 | 5,25 | 0,57% | 21.746.317,00 |
| 29.01.2025 | 5,07 | 5,24 | 5,03 | 5,22 | 1,95% | 21.293.161,00 |
| 28.01.2025 | 5,22 | 5,24 | 5,04 | 5,12 | -1,35% | 16.130.627,00 |
| 27.01.2025 | 5,20 | 5,26 | 5,10 | 5,19 | -1,52% | 21.597.854,00 |
| 24.01.2025 | 5,37 | 5,40 | 5,26 | 5,27 | -1,68% | 17.831.465,00 |
| 23.01.2025 | 5,48 | 5,52 | 5,35 | 5,36 | -1,83% | 13.173.227,00 |
| 22.01.2025 | 5,46 | 5,57 | 5,45 | 5,46 | -0,36% | 15.853.595,00 |
| 21.01.2025 | 5,47 | 5,56 | 5,33 | 5,48 | 0,55% | 14.506.534,00 |
| 17.01.2025 | 5,43 | 5,58 | 5,39 | 5,45 | -0,73% | 19.429.315,00 |
| 16.01.2025 | 5,48 | 5,60 | 5,45 | 5,49 | -0,36% | 18.447.417,00 |
| 15.01.2025 | 5,50 | 5,53 | 5,42 | 5,51 | 1,47% | 12.283.638,00 |
| 14.01.2025 | 5,34 | 5,47 | 5,31 | 5,43 | 0,56% | 13.765.561,00 |
| 13.01.2025 | 5,52 | 5,60 | 5,37 | 5,40 | -1,46% | 17.208.610,00 |
| 10.01.2025 | 5,56 | 5,64 | 5,45 | 5,48 | 0,74% | 17.813.618,00 |
| 08.01.2025 | 5,48 | 5,55 | 5,37 | 5,44 | -0,91% | 12.880.582,00 |
| 07.01.2025 | 5,38 | 5,55 | 5,35 | 5,49 | 3,00% | 14.131.308,00 |
| 06.01.2025 | 5,27 | 5,46 | 5,25 | 5,33 | 2,70% | 18.020.406,00 |
| 03.01.2025 | 5,30 | 5,32 | 5,16 | 5,19 | -1,52% | 14.446.648,00 |
| 02.01.2025 | 5,21 | 5,32 | 5,20 | 5,27 | 2,53% | 14.827.235,00 |
| 31.12.2024 | 5,01 | 5,17 | 5,00 | 5,14 | 2,80% | 11.292.392,00 |
| 30.12.2024 | 4,94 | 5,08 | 4,89 | 5,00 | 2,04% | 14.630.985,00 |
| 27.12.2024 | 4,91 | 5,01 | 4,87 | 4,90 | -0,20% | 10.632.051,00 |
| 26.12.2024 | 4,95 | 4,95 | 4,85 | 4,91 | -0,41% | 4.669.877,00 |
| 24.12.2024 | 4,88 | 4,97 | 4,79 | 4,93 | 2,07% | 12.577.846,00 |
| 23.12.2024 | 4,64 | 4,83 | 4,60 | 4,83 | 3,65% | 12.932.393,00 |
| 20.12.2024 | 4,42 | 4,71 | 4,40 | 4,66 | 4,95% | 13.929.443,00 |
| 19.12.2024 | 4,55 | 4,60 | 4,43 | 4,44 | -1,11% | 9.576.978,00 |
| 18.12.2024 | 4,65 | 4,69 | 4,47 | 4,49 | -3,44% | 12.729.676,00 |
| 17.12.2024 | 4,61 | 4,67 | 4,52 | 4,65 | -0,43% | 11.015.870,00 |
| 16.12.2024 | 4,81 | 4,82 | 4,66 | 4,67 | -3,91% | 9.722.165,00 |
| 13.12.2024 | 4,95 | 4,95 | 4,82 | 4,86 | -2,61% | 8.154.151,00 |