4,930$
1,02%
Echtzeit-Aktienkurs Virios Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Virios Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 4,81 | 4,88 | 4,76 | 4,88 | 2,31% | 954,00 |
| 30.06.2025 | 4,77 | 4,77 | 4,77 | 4,77 | 2,36% | 28,00 |
| 27.06.2025 | 4,80 | 4,85 | 4,66 | 4,66 | -2,31% | 22.565,00 |
| 26.06.2025 | 4,79 | 4,79 | 4,75 | 4,77 | -0,63% | 4.277,00 |
| 25.06.2025 | 4,83 | 4,84 | 4,77 | 4,80 | -1,03% | 5.848,00 |
| 24.06.2025 | 4,80 | 4,87 | 4,78 | 4,85 | -0,61% | 3.590,00 |
| 23.06.2025 | 4,78 | 4,88 | 4,76 | 4,88 | -2,20% | 2.718,00 |
| 20.06.2025 | 4,94 | 4,99 | 4,88 | 4,99 | 3,96% | 5.257,00 |
| 18.06.2025 | 4,79 | 4,80 | 4,79 | 4,80 | 1,48% | 845,00 |
| 17.06.2025 | 4,83 | 4,83 | 4,73 | 4,73 | -2,27% | 8.538,00 |
| 16.06.2025 | 4,90 | 4,90 | 4,78 | 4,84 | 3,86% | 2.059,00 |
| 13.06.2025 | 5,24 | 5,24 | 4,65 | 4,66 | -11,41% | 9.576,00 |
| 12.06.2025 | 4,87 | 5,30 | 4,87 | 5,26 | 7,13% | 13.408,00 |
| 11.06.2025 | 4,88 | 4,94 | 4,84 | 4,91 | 1,87% | 4.543,00 |
| 10.06.2025 | 4,86 | 4,94 | 4,82 | 4,82 | -1,63% | 2.540,00 |
| 09.06.2025 | 4,99 | 4,99 | 4,79 | 4,90 | 3,81% | 13.882,00 |
| 06.06.2025 | 5,10 | 5,10 | 4,72 | 4,72 | -2,68% | 23.405,00 |
| 05.06.2025 | 5,35 | 5,40 | 4,85 | 4,85 | -8,66% | 23.054,00 |
| 04.06.2025 | 5,55 | 5,55 | 5,25 | 5,31 | -5,85% | 6.978,00 |
| 03.06.2025 | 5,58 | 5,65 | 5,40 | 5,64 | 10,37% | 11.571,00 |
| 02.06.2025 | 5,26 | 5,26 | 5,11 | 5,11 | -1,35% | 14.191,00 |
| 30.05.2025 | 5,35 | 5,35 | 5,16 | 5,18 | -3,27% | 4.232,00 |
| 29.05.2025 | 5,32 | 5,55 | 5,21 | 5,36 | -3,25% | 6.334,00 |
| 28.05.2025 | 5,69 | 5,69 | 5,50 | 5,54 | -3,06% | 4.491,00 |
| 27.05.2025 | 5,33 | 5,76 | 5,33 | 5,71 | 11,09% | 47.032,00 |
| 23.05.2025 | 5,14 | 5,28 | 5,13 | 5,14 | -2,47% | 10.109,00 |
| 22.05.2025 | 5,23 | 5,31 | 5,23 | 5,27 | -0,28% | 2.164,00 |
| 21.05.2025 | 5,42 | 5,54 | 5,20 | 5,29 | -2,85% | 9.017,00 |
| 20.05.2025 | 5,63 | 5,65 | 5,42 | 5,44 | -4,73% | 8.680,00 |
| 19.05.2025 | 5,27 | 5,72 | 5,15 | 5,71 | 6,53% | 15.452,00 |
| 16.05.2025 | 5,49 | 5,56 | 5,17 | 5,36 | 0,19% | 27.309,00 |
| 15.05.2025 | 5,26 | 5,78 | 5,06 | 5,35 | 11,57% | 129.921,00 |
| 14.05.2025 | 4,89 | 4,89 | 4,79 | 4,80 | -0,93% | 5.053,00 |
| 13.05.2025 | 4,89 | 4,89 | 4,78 | 4,84 | 0,62% | 11.514,00 |
| 12.05.2025 | 4,74 | 4,96 | 4,59 | 4,81 | 5,25% | 35.713,00 |
| 09.05.2025 | 4,50 | 4,72 | 4,50 | 4,57 | 2,24% | 26.994,00 |
| 08.05.2025 | 4,66 | 4,66 | 4,47 | 4,47 | -2,19% | 12.382,00 |
| 07.05.2025 | 4,46 | 4,95 | 4,40 | 4,57 | 3,63% | 33.480,00 |
| 06.05.2025 | 4,52 | 4,60 | 4,33 | 4,41 | -7,74% | 23.621,00 |
| 05.05.2025 | 5,03 | 5,16 | 4,77 | 4,78 | -3,63% | 11.763,00 |
| 02.05.2025 | 5,38 | 5,40 | 4,95 | 4,96 | -7,81% | 16.238,00 |
| 01.05.2025 | 5,36 | 5,43 | 5,29 | 5,38 | -1,82% | 11.146,00 |
| 30.04.2025 | 5,43 | 5,48 | 5,09 | 5,48 | 1,67% | 23.956,00 |
| 29.04.2025 | 5,55 | 5,66 | 5,19 | 5,39 | -3,75% | 44.613,00 |
| 28.04.2025 | 5,85 | 5,85 | 5,31 | 5,60 | 2,56% | 31.179,00 |
| 25.04.2025 | 5,66 | 6,00 | 5,46 | 5,46 | -2,67% | 64.467,00 |
| 24.04.2025 | 5,98 | 6,18 | 5,55 | 5,61 | -2,77% | 86.723,00 |
| 23.04.2025 | 5,68 | 6,47 | 5,68 | 5,77 | 7,45% | 157.598,00 |
| 22.04.2025 | 5,02 | 5,69 | 4,65 | 5,37 | 0,94% | 105.252,00 |
| 21.04.2025 | 4,61 | 7,72 | 4,54 | 5,32 | 24,59% | 696.866,00 |
| 17.04.2025 | 3,60 | 5,08 | 3,60 | 4,27 | 14,48% | 281.260,00 |
| 16.04.2025 | 3,94 | 4,19 | 3,44 | 3,73 | -9,69% | 117.420,00 |
| 15.04.2025 | 3,31 | 5,71 | 3,31 | 4,13 | 37,67% | 1.123.523,00 |
| 14.04.2025 | 3,04 | 3,08 | 2,79 | 3,00 | 1,01% | 58.848,00 |
| 11.04.2025 | 3,04 | 3,04 | 2,92 | 2,97 | 0,34% | 24.599,00 |
| 10.04.2025 | 3,60 | 3,60 | 2,95 | 2,96 | -7,79% | 24.822,00 |
| 09.04.2025 | 3,47 | 3,47 | 3,18 | 3,21 | -11,57% | 41.607,00 |
| 08.04.2025 | 4,00 | 4,10 | 3,61 | 3,63 | -7,16% | 14.530,00 |
| 07.04.2025 | 4,02 | 4,07 | 3,80 | 3,91 | -7,35% | 9.127,00 |
| 04.04.2025 | 3,77 | 4,25 | 3,77 | 4,22 | -1,17% | 8.301,00 |
| 03.04.2025 | 4,09 | 4,35 | 3,77 | 4,27 | 4,15% | 29.615,00 |
| 02.04.2025 | 4,92 | 5,27 | 3,97 | 4,10 | -16,67% | 47.901,00 |
| 01.04.2025 | 4,90 | 5,04 | 4,89 | 4,92 | -1,20% | 12.921,00 |
| 31.03.2025 | 5,22 | 5,24 | 4,78 | 4,98 | -11,39% | 15.648,00 |
| 28.03.2025 | 5,88 | 5,88 | 5,62 | 5,62 | -5,55% | 196.541,00 |
| 27.03.2025 | 5,89 | 6,00 | 5,89 | 5,95 | -0,83% | 9.845,00 |
| 26.03.2025 | 6,00 | 6,15 | 5,85 | 6,00 | -0,66% | 9.376,00 |
| 25.03.2025 | 6,48 | 6,48 | 5,51 | 6,04 | -6,65% | 11.013,00 |
| 24.03.2025 | 6,68 | 6,69 | 5,87 | 6,47 | 2,21% | 17.053,00 |
| 21.03.2025 | 7,06 | 7,10 | 5,99 | 6,33 | -7,46% | 27.972,00 |
| 20.03.2025 | 5,91 | 7,00 | 5,91 | 6,84 | 15,15% | 39.210,00 |
| 19.03.2025 | 5,80 | 5,96 | 5,61 | 5,94 | 5,13% | 34.914,00 |
| 18.03.2025 | 6,11 | 6,62 | 5,48 | 5,65 | -7,98% | 37.455,00 |
| 17.03.2025 | 6,22 | 7,52 | 6,05 | 6,14 | 3,02% | 56.270,00 |
| 14.03.2025 | 7,38 | 8,12 | 5,90 | 5,96 | -21,78% | 124.208,00 |
| 13.03.2025 | 9,87 | 10,47 | 7,00 | 7,62 | -28,05% | 116.189,00 |
| 12.03.2025 | 11,07 | 14,69 | 10,16 | 10,59 | -3,99% | 489.020,00 |
| 11.03.2025 | 8,00 | 13,13 | 8,00 | 11,03 | 30,07% | 856.097,00 |
| 10.03.2025 | 6,70 | 9,39 | 6,55 | 8,48 | 27,71% | 349.135,00 |
| 07.03.2025 | 4,48 | 8,04 | 4,48 | 6,64 | 49,89% | 1.814.304,00 |
| 06.03.2025 | 4,43 | 4,43 | 4,43 | 4,43 | -0,45% | 835,00 |
| 05.03.2025 | 4,17 | 4,45 | 4,17 | 4,45 | 9,34% | 10.197,00 |
| 04.03.2025 | 4,30 | 4,30 | 3,85 | 4,07 | -7,08% | 52.136,00 |
| 03.03.2025 | 4,80 | 4,91 | 4,38 | 4,38 | -7,20% | 20.256,00 |
| 28.02.2025 | 4,70 | 4,79 | 4,60 | 4,72 | 0,85% | 1.718,00 |
| 27.02.2025 | 4,78 | 4,88 | 4,68 | 4,68 | -8,24% | 8.955,00 |
| 26.02.2025 | 4,75 | 5,15 | 4,75 | 5,10 | 0,59% | 16.863,00 |
| 25.02.2025 | 4,80 | 5,07 | 4,80 | 5,07 | -1,36% | 13.539,00 |
| 24.02.2025 | 5,25 | 5,25 | 4,85 | 5,14 | -2,10% | 6.531,00 |
| 21.02.2025 | 6,20 | 6,20 | 5,25 | 5,25 | -10,71% | 16.225,00 |
| 20.02.2025 | 5,91 | 5,96 | 5,80 | 5,88 | -2,16% | 8.258,00 |
| 19.02.2025 | 6,10 | 6,37 | 5,70 | 6,01 | 1,01% | 29.018,00 |
| 18.02.2025 | 6,46 | 6,46 | 5,85 | 5,95 | -2,78% | 8.270,00 |
| 14.02.2025 | 6,60 | 6,76 | 6,00 | 6,12 | -7,27% | 28.232,00 |
| 13.02.2025 | 7,01 | 7,27 | 6,36 | 6,60 | -8,84% | 13.022,00 |
| 12.02.2025 | 7,35 | 7,44 | 6,64 | 7,24 | -2,69% | 46.550,00 |
| 11.02.2025 | 9,23 | 9,74 | 7,09 | 7,44 | -15,17% | 80.416,00 |
| 10.02.2025 | 10,57 | 10,60 | 8,62 | 8,77 | -16,56% | 33.363,00 |
| 07.02.2025 | 11,91 | 11,91 | 10,51 | 10,51 | -10,78% | 2.918,00 |
| 06.02.2025 | 12,74 | 12,75 | 11,70 | 11,78 | -4,38% | 12.641,00 |