2,554€
-13,72%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 13,17% | - |
| 24.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,47% | - |
| 23.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,59% | - |
| 20.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -0,63% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,48% | - |
| 18.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -6,84% | - |
| 17.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,07% | 250,00 |
| 16.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,85% | - |
| 13.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,40% | - |
| 12.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,65% | - |
| 11.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,24% | - |
| 10.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,29% | - |
| 09.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 6,91% | - |
| 06.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -9,39% | - |
| 05.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 9,35% | - |
| 04.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,23% | - |
| 03.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -10,45% | - |
| 02.06.2025 | 2,28 | 3,00 | 2,28 | 3,00 | 33,51% | 2.500,00 |
| 30.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,44% | - |
| 29.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -6,10% | - |
| 28.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,76% | - |
| 27.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,34% | - |
| 26.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -4,66% | - |
| 23.05.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -5,97% | - |
| 22.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,43% | - |
| 21.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,09% | - |
| 20.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -4,88% | - |
| 19.05.2025 | 2,68 | 2,91 | 2,68 | 2,91 | 4,52% | - |
| 16.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 5,61% | - |
| 15.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,08% | - |
| 14.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -7,50% | - |
| 13.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,93% | - |
| 12.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,44% | - |
| 09.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 3,02% | - |
| 08.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 07.05.2025 | 2,79 | 2,92 | 2,79 | 2,92 | -6,22% | 540,00 |
| 06.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,04% | - |
| 05.05.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,13% | - |
| 02.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,13% | - |
| 30.04.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,58% | - |
| 29.04.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 28.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 25.04.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,96% | - |
| 24.04.2025 | 2,94 | 3,11 | 2,94 | 3,11 | 7,46% | 1.364,00 |
| 23.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 7,19% | - |
| 22.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 17.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 8,80% | - |
| 16.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -10,65% | - |
| 15.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,02% | 100,00 |
| 14.04.2025 | 2,80 | 3,13 | 2,80 | 2,95 | 13,48% | 2.485,00 |
| 11.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -6,48% | - |
| 10.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 11,67% | - |
| 09.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -14,10% | - |
| 08.04.2025 | 2,86 | 2,89 | 2,86 | 2,89 | 11,05% | 1.000,00 |
| 07.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,89% | - |
| 04.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -7,87% | - |
| 03.04.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -5,41% | - |
| 02.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 5,08% | - |
| 01.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -9,39% | - |
| 31.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,77% | - |
| 28.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 2,54% | - |
| 27.03.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -1,95% | - |
| 26.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -4,79% | - |
| 25.03.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -2,47% | - |
| 24.03.2025 | 3,42 | 3,64 | 3,42 | 3,64 | 3,65% | 982,00 |
| 21.03.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -4,83% | - |
| 20.03.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 5,73% | - |
| 19.03.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 0,40% | - |
| 18.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -1,03% | - |
| 17.03.2025 | 3,50 | 3,51 | 3,50 | 3,51 | -4,62% | 1.658,00 |
| 14.03.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,82% | - |
| 13.03.2025 | 3,65 | 3,65 | 3,65 | 3,65 | 10,34% | - |
| 12.03.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -11,97% | - |