3,387€
-3,34%
Echtzeit-Aktienkurs Voyager Therapeutics
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -7,31% | - |
| 13.11.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,34% | - |
| 12.11.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 0,23% | - |
| 11.11.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -7,29% | - |
| 10.11.2025 | 3,52 | 3,78 | 3,52 | 3,78 | 8,24% | 1.878,00 |
| 07.11.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -0,85% | - |
| 06.11.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 2,38% | - |
| 05.11.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -7,96% | - |
| 04.11.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -3,01% | - |
| 03.11.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 2,77% | - |
| 31.10.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -0,58% | - |
| 30.10.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,36% | - |
| 29.10.2025 | 3,83 | 3,83 | 3,83 | 3,83 | -2,50% | - |
| 28.10.2025 | 3,93 | 3,93 | 3,93 | 3,93 | 1,82% | - |
| 27.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 4,22% | - |
| 24.10.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -5,90% | - |
| 23.10.2025 | 3,93 | 3,93 | 3,93 | 3,93 | -5,21% | - |
| 22.10.2025 | 4,15 | 4,15 | 4,15 | 4,15 | -0,10% | - |
| 21.10.2025 | 4,15 | 4,15 | 4,15 | 4,15 | 2,82% | - |
| 20.10.2025 | 4,04 | 4,04 | 4,04 | 4,04 | -14,12% | - |
| 17.10.2025 | 4,70 | 4,70 | 4,70 | 4,70 | 10,74% | 100,00 |
| 16.10.2025 | 4,25 | 4,25 | 4,25 | 4,25 | 4,48% | - |
| 15.10.2025 | 4,06 | 4,06 | 4,06 | 4,06 | 2,94% | - |
| 14.10.2025 | 3,95 | 3,95 | 3,95 | 3,95 | -0,70% | - |
| 13.10.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -9,68% | - |
| 10.10.2025 | 4,40 | 4,40 | 4,40 | 4,40 | -9,65% | - |
| 09.10.2025 | 4,42 | 4,87 | 4,42 | 4,87 | 22,29% | 360,00 |
| 08.10.2025 | 3,98 | 3,98 | 3,98 | 3,98 | -1,39% | - |
| 07.10.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 2,28% | - |
| 06.10.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 5,00% | - |
| 03.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,24% | - |
| 02.10.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,12% | - |
| 01.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -1,47% | - |
| 30.09.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 5,13% | - |
| 29.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 10,61% | - |
| 26.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -5,64% | - |
| 25.09.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 5,85% | - |
| 24.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -3,35% | - |
| 23.09.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,91% | - |
| 22.09.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -4,63% | - |
| 19.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 5,40% | - |
| 18.09.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 0,53% | - |
| 17.09.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 0,53% | - |
| 16.09.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 0,41% | - |
| 15.09.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -5,14% | - |
| 12.09.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 0,34% | - |
| 11.09.2025 | 3,56 | 3,62 | 3,39 | 3,57 | 9,18% | - |
| 10.09.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 2,77% | - |
| 05.09.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,79% | - |
| 04.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,57% | - |
| 03.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,74% | - |
| 02.09.2025 | 2,78 | 2,98 | 2,78 | 2,98 | 7,27% | 1.500,00 |
| 01.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,50% | - |
| 29.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,21% | - |
| 28.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,63% | - |
| 27.08.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 3,02% | - |
| 26.08.2025 | 2,58 | 2,85 | 2,58 | 2,85 | 6,98% | 200,00 |
| 25.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,67% | - |
| 22.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,47% | - |
| 21.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -6,22% | - |
| 20.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -6,68% | - |
| 19.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,30% | - |
| 18.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,31% | - |
| 15.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,22% | - |
| 14.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 5,99% | - |
| 13.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 8,74% | - |
| 12.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 3,15% | - |
| 11.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -7,84% | - |
| 08.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,26% | - |
| 07.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 06.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -11,39% | - |
| 05.08.2025 | 2,80 | 3,08 | 2,69 | 2,93 | 24,45% | - |
| 04.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -6,21% | - |
| 01.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -15,14% | - |
| 31.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 17,18% | - |
| 30.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -5,61% | - |
| 29.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 6,02% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 25.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,26% | - |
| 24.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,43% | - |
| 23.07.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | - |
| 22.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,24% | - |
| 21.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 3,02% | - |
| 18.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,89% | - |
| 17.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -7,22% | - |
| 16.07.2025 | 2,40 | 2,82 | 2,40 | 2,82 | 4,05% | 1.862,00 |
| 15.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -4,23% | - |
| 14.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,07% | - |
| 11.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 6,87% | - |
| 10.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 10,80% | - |
| 09.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,12% | - |
| 08.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -4,28% | - |
| 07.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,08% | - |
| 04.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,88% | - |
| 03.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 6,85% | - |
| 02.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,59% | - |
| 01.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,90% | - |
| 30.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -1,97% | - |
| 27.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 5,05% | - |
| 26.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -15,01% | - |