Echtzeit-Aktienkurs VITAL THERAPIES DL-,0001
Bid:
Ask:
Aktienkurse zur VITAL THERAPIES DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2019 | 42,80 | 46,40 | 31,20 | 33,04 | 7,27% | 678.041,00 |
| 11.04.2019 | 26,74 | 31,00 | 25,20 | 30,80 | 31,42% | 148.091,00 |
| 10.04.2019 | 25,39 | 25,44 | 21,40 | 23,44 | -18,51% | 101.349,00 |
| 09.04.2019 | 31,20 | 33,79 | 26,32 | 28,76 | -0,28% | 281.385,00 |
| 08.04.2019 | 21,80 | 36,60 | 21,16 | 28,84 | 39,19% | 570.144,00 |
| 05.04.2019 | 10,40 | 27,80 | 10,40 | 20,72 | 148,80% | 770.127,00 |
| 04.04.2019 | 8,24 | 8,57 | 8,00 | 8,33 | 0,10% | 11.925,00 |
| 03.04.2019 | 7,95 | 8,51 | 7,84 | 8,32 | 5,74% | 22.335,00 |
| 02.04.2019 | 8,23 | 8,23 | 7,64 | 7,87 | -4,00% | 16.653,00 |
| 01.04.2019 | 7,99 | 8,25 | 7,99 | 8,20 | 2,55% | 10.921,00 |
| 29.03.2019 | 8,20 | 8,20 | 7,93 | 7,99 | 4,06% | 1.545,00 |
| 28.03.2019 | 7,80 | 7,84 | 7,55 | 7,68 | -2,44% | 1.836,00 |
| 27.03.2019 | 8,28 | 8,28 | 7,74 | 7,87 | -5,57% | 5.273,00 |
| 26.03.2019 | 8,46 | 8,56 | 8,20 | 8,34 | -3,65% | 3.151,00 |
| 25.03.2019 | 8,52 | 8,79 | 8,40 | 8,65 | 2,51% | 8.302,00 |
| 22.03.2019 | 9,00 | 9,04 | 8,44 | 8,44 | -3,92% | 7.375,00 |
| 21.03.2019 | 8,60 | 8,95 | 8,60 | 8,78 | -0,59% | 7.235,00 |
| 20.03.2019 | 8,80 | 8,88 | 8,60 | 8,84 | 4,64% | 6.020,00 |
| 19.03.2019 | 8,90 | 9,18 | 8,40 | 8,44 | -4,05% | 6.230,00 |
| 18.03.2019 | 8,60 | 9,04 | 8,60 | 8,80 | -2,87% | 11.017,00 |
| 15.03.2019 | 8,96 | 9,20 | 8,50 | 9,06 | -1,09% | 3.649,00 |
| 14.03.2019 | 9,02 | 9,20 | 8,70 | 9,16 | 0,44% | 6.975,00 |
| 13.03.2019 | 9,20 | 9,20 | 8,82 | 9,12 | 1,74% | 7.946,00 |
| 12.03.2019 | 9,11 | 9,19 | 8,95 | 8,96 | 4,23% | 6.160,00 |
| 11.03.2019 | 9,40 | 9,60 | 8,56 | 8,60 | -8,04% | 41.272,00 |
| 08.03.2019 | 8,79 | 9,60 | 8,79 | 9,35 | 7,49% | 34.467,00 |
| 07.03.2019 | 9,20 | 9,49 | 8,70 | 8,70 | -2,42% | 39.331,00 |
| 06.03.2019 | 9,11 | 9,12 | 8,59 | 8,92 | -5,07% | 11.514,00 |
| 05.03.2019 | 9,49 | 9,49 | 9,04 | 9,39 | -1,05% | 14.748,00 |
| 04.03.2019 | 10,10 | 10,46 | 9,37 | 9,49 | -6,57% | 10.365,00 |
| 01.03.2019 | 9,24 | 10,80 | 9,20 | 10,16 | 7,13% | 19.101,00 |
| 28.02.2019 | 9,12 | 10,28 | 8,64 | 9,48 | 3,67% | 17.687,00 |
| 27.02.2019 | 10,40 | 11,19 | 8,80 | 9,15 | -8,67% | 71.081,00 |
| 26.02.2019 | 8,18 | 10,12 | 8,12 | 10,02 | 20,33% | 29.599,00 |
| 25.02.2019 | 8,38 | 8,40 | 8,23 | 8,32 | 0,10% | 2.989,00 |
| 22.02.2019 | 8,38 | 8,46 | 8,20 | 8,32 | -0,48% | 2.752,00 |
| 21.02.2019 | 8,48 | 8,59 | 8,24 | 8,36 | -1,60% | 4.704,00 |
| 20.02.2019 | 8,80 | 8,80 | 8,29 | 8,49 | -2,17% | 34.634,00 |
| 19.02.2019 | 8,83 | 9,00 | 8,48 | 8,68 | -2,65% | 9.875,00 |
| 15.02.2019 | 9,20 | 9,20 | 8,40 | 8,92 | -0,93% | 6.740,00 |
| 14.02.2019 | 8,16 | 9,04 | 8,08 | 9,00 | 13,07% | 26.173,00 |
| 13.02.2019 | 7,95 | 8,12 | 7,88 | 7,96 | 2,84% | 3.703,00 |
| 12.02.2019 | 7,81 | 7,99 | 7,72 | 7,74 | -3,30% | 5.130,00 |
| 11.02.2019 | 7,84 | 8,08 | 7,78 | 8,00 | 1,78% | 4.199,00 |
| 08.02.2019 | 7,81 | 8,07 | 7,74 | 7,86 | 0,77% | 3.434,00 |
| 07.02.2019 | 8,19 | 8,19 | 7,80 | 7,80 | -3,94% | 2.748,00 |
| 06.02.2019 | 8,60 | 8,60 | 7,88 | 8,12 | -4,69% | 29.966,00 |
| 05.02.2019 | 8,58 | 8,90 | 8,44 | 8,52 | -2,96% | 11.910,00 |
| 04.02.2019 | 8,46 | 8,99 | 8,44 | 8,78 | 6,19% | 18.167,00 |
| 01.02.2019 | 8,64 | 8,83 | 8,27 | 8,27 | -6,17% | 7.338,00 |
| 31.01.2019 | 8,03 | 8,97 | 7,72 | 8,82 | 10,31% | 16.981,00 |
| 30.01.2019 | 7,98 | 8,00 | 7,68 | 7,99 | 1,16% | 6.203,00 |
| 29.01.2019 | 7,96 | 8,32 | 7,90 | 7,90 | -0,70% | 6.219,00 |
| 28.01.2019 | 8,40 | 8,47 | 7,92 | 7,96 | -1,97% | 11.249,00 |
| 25.01.2019 | 8,06 | 8,48 | 8,00 | 8,12 | -1,27% | 8.892,00 |
| 24.01.2019 | 8,16 | 8,40 | 8,05 | 8,22 | -0,96% | 6.120,00 |
| 23.01.2019 | 8,96 | 8,96 | 8,20 | 8,30 | 1,12% | 4.557,00 |
| 22.01.2019 | 9,00 | 9,00 | 8,20 | 8,21 | -7,02% | 9.906,00 |
| 18.01.2019 | 9,32 | 9,60 | 8,83 | 8,83 | 1,28% | 20.220,00 |
| 17.01.2019 | 8,56 | 9,42 | 8,56 | 8,72 | -2,72% | 26.251,00 |
| 16.01.2019 | 9,32 | 9,32 | 8,66 | 8,96 | -2,78% | 3.518,00 |
| 15.01.2019 | 9,47 | 9,47 | 9,04 | 9,22 | -7,43% | 3.722,00 |
| 14.01.2019 | 9,56 | 10,30 | 9,39 | 9,96 | -3,45% | 4.449,00 |
| 11.01.2019 | 9,92 | 10,40 | 9,40 | 10,31 | 2,30% | 2.261,00 |
| 10.01.2019 | 10,02 | 10,52 | 9,95 | 10,08 | -2,10% | 4.811,00 |
| 09.01.2019 | 10,60 | 11,12 | 10,00 | 10,30 | -3,60% | 50.268,00 |
| 08.01.2019 | 9,11 | 11,16 | 8,92 | 10,68 | 15,89% | 91.648,00 |
| 07.01.2019 | 9,72 | 9,80 | 8,16 | 9,22 | -4,60% | 20.724,00 |
| 04.01.2019 | 8,40 | 9,95 | 8,40 | 9,66 | 17,86% | 41.204,00 |
| 03.01.2019 | 8,63 | 8,98 | 7,96 | 8,20 | -0,15% | 8.799,00 |
| 02.01.2019 | 7,37 | 8,29 | 7,37 | 8,21 | 15,93% | 15.555,00 |
| 31.12.2018 | 7,64 | 7,78 | 7,08 | 7,08 | -6,89% | 16.112,00 |
| 28.12.2018 | 7,50 | 8,40 | 7,20 | 7,60 | 4,85% | 53.893,00 |
| 27.12.2018 | 8,16 | 8,34 | 7,25 | 7,25 | -7,07% | 33.686,00 |
| 26.12.2018 | 8,02 | 8,40 | 7,20 | 7,80 | -6,25% | 46.432,00 |
| 24.12.2018 | 6,49 | 8,40 | 6,49 | 8,32 | 14,85% | 36.700,00 |
| 21.12.2018 | 8,10 | 8,10 | 7,25 | 7,25 | -9,45% | 37.029,00 |
| 20.12.2018 | 8,50 | 9,12 | 7,84 | 8,00 | -4,62% | 26.706,00 |
| 19.12.2018 | 8,40 | 9,12 | 8,00 | 8,39 | 2,04% | 28.981,00 |
| 18.12.2018 | 8,59 | 8,72 | 8,10 | 8,22 | -5,73% | 44.516,00 |
| 17.12.2018 | 10,40 | 10,40 | 8,48 | 8,72 | -14,50% | 7.543,00 |
| 14.12.2018 | 10,42 | 10,42 | 10,10 | 10,20 | 1,03% | 703,00 |
| 13.12.2018 | 10,89 | 10,89 | 10,06 | 10,10 | -7,58% | 4.355,00 |
| 12.12.2018 | 10,30 | 10,98 | 10,30 | 10,93 | 7,90% | 33.258,00 |
| 11.12.2018 | 10,90 | 10,90 | 10,00 | 10,13 | -5,20% | 15.144,00 |
| 10.12.2018 | 10,68 | 11,04 | 10,00 | 10,68 | -7,58% | 16.512,00 |
| 07.12.2018 | 11,98 | 12,30 | 11,16 | 11,56 | -5,21% | 36.173,00 |
| 06.12.2018 | 12,12 | 12,28 | 11,84 | 12,20 | -0,13% | 64.899,00 |
| 04.12.2018 | 12,60 | 12,70 | 12,06 | 12,21 | -2,40% | 95.867,00 |
| 03.12.2018 | 12,62 | 12,64 | 12,15 | 12,51 | -0,67% | 72.789,00 |
| 30.11.2018 | 12,76 | 12,76 | 12,08 | 12,60 | -0,57% | 120.687,00 |
| 29.11.2018 | 12,49 | 12,74 | 12,38 | 12,67 | 2,29% | 108.608,00 |
| 28.11.2018 | 12,10 | 12,40 | 12,00 | 12,38 | 3,20% | 66.231,00 |
| 27.11.2018 | 11,90 | 12,32 | 11,76 | 12,00 | 3,59% | 89.920,00 |
| 26.11.2018 | 11,90 | 12,16 | 11,16 | 11,58 | -3,05% | 92.071,00 |
| 23.11.2018 | 11,84 | 12,00 | 11,84 | 11,95 | -1,09% | 28.248,00 |
| 21.11.2018 | 11,80 | 12,26 | 11,65 | 12,08 | 2,41% | 43.134,00 |
| 20.11.2018 | 12,40 | 12,40 | 11,44 | 11,80 | 0,82% | 62.876,00 |
| 19.11.2018 | 12,58 | 12,58 | 11,02 | 11,70 | -5,68% | 104.546,00 |
| 16.11.2018 | 12,70 | 12,86 | 12,40 | 12,40 | -2,64% | 73.597,00 |