3,090$
2,32%
Echtzeit-Aktienkurs Virios Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Virios Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,01 | 3,10 | 3,01 | 3,10 | 2,65% | 6.161,00 |
| 12.02.2026 | 3,02 | 3,02 | 2,97 | 3,02 | -4,13% | 5.278,00 |
| 11.02.2026 | 2,99 | 3,15 | 2,97 | 3,15 | 4,65% | 2.886,00 |
| 10.02.2026 | 3,10 | 3,24 | 3,01 | 3,01 | 2,38% | 28.453,00 |
| 09.02.2026 | 2,99 | 2,99 | 2,94 | 2,94 | -4,23% | 9.248,00 |
| 06.02.2026 | 3,13 | 3,13 | 3,07 | 3,07 | -0,65% | 924,00 |
| 05.02.2026 | 3,19 | 3,19 | 3,07 | 3,09 | 4,75% | 12.479,00 |
| 04.02.2026 | 3,02 | 3,02 | 2,95 | 2,95 | -1,99% | 4.832,00 |
| 03.02.2026 | 3,01 | 3,01 | 2,96 | 3,01 | 5,61% | 6.895,00 |
| 02.02.2026 | 2,80 | 2,89 | 2,76 | 2,85 | 1,79% | 4.217,00 |
| 30.01.2026 | 2,87 | 2,87 | 2,78 | 2,80 | -6,67% | 1.502,00 |
| 29.01.2026 | 3,08 | 3,08 | 2,95 | 3,00 | -1,96% | 2.954,00 |
| 28.01.2026 | 3,11 | 3,20 | 3,04 | 3,06 | -4,38% | 4.906,00 |
| 27.01.2026 | 3,23 | 3,37 | 3,16 | 3,20 | 4,92% | 13.472,00 |
| 26.01.2026 | 2,90 | 3,05 | 2,90 | 3,05 | 3,92% | 15.948,00 |
| 23.01.2026 | 2,96 | 2,98 | 2,92 | 2,94 | -2,81% | 15.375,00 |
| 22.01.2026 | 2,93 | 3,04 | 2,92 | 3,02 | 5,96% | 11.206,00 |
| 21.01.2026 | 2,79 | 2,85 | 2,70 | 2,85 | 5,95% | 3.075,00 |
| 20.01.2026 | 2,85 | 2,85 | 2,67 | 2,69 | -2,18% | 7.412,00 |
| 16.01.2026 | 2,70 | 2,80 | 2,70 | 2,75 | 1,10% | 6.241,00 |
| 15.01.2026 | 2,90 | 2,92 | 2,72 | 2,72 | -7,55% | 5.953,00 |
| 14.01.2026 | 2,73 | 2,96 | 2,63 | 2,94 | 10,60% | 11.191,00 |
| 13.01.2026 | 3,08 | 3,08 | 2,66 | 2,66 | -10,14% | 16.313,00 |
| 12.01.2026 | 2,87 | 2,99 | 2,80 | 2,96 | 7,64% | 16.722,00 |
| 09.01.2026 | 3,16 | 3,16 | 2,72 | 2,75 | -9,84% | 9.942,00 |
| 08.01.2026 | 3,58 | 3,58 | 3,05 | 3,05 | -17,57% | 27.012,00 |
| 07.01.2026 | 4,02 | 4,02 | 3,57 | 3,70 | -6,33% | 9.275,00 |
| 06.01.2026 | 4,09 | 4,09 | 3,95 | 3,95 | -7,06% | 1.483,00 |
| 05.01.2026 | 4,19 | 4,25 | 4,09 | 4,25 | 0,24% | 5.395,00 |
| 02.01.2026 | 4,21 | 4,24 | 4,21 | 4,24 | 0,47% | 1.469,00 |
| 31.12.2025 | 4,16 | 4,23 | 4,16 | 4,22 | 1,20% | 227,00 |
| 30.12.2025 | 4,10 | 4,19 | 4,10 | 4,17 | -0,95% | 1.066,00 |
| 29.12.2025 | 4,00 | 4,37 | 3,98 | 4,21 | 0,24% | 15.188,00 |
| 26.12.2025 | 4,45 | 4,45 | 4,20 | 4,20 | -4,55% | 565,00 |
| 24.12.2025 | 4,10 | 4,40 | 4,10 | 4,40 | 15,18% | 4.239,00 |
| 23.12.2025 | 4,96 | 4,96 | 3,68 | 3,82 | -21,35% | 28.970,00 |
| 22.12.2025 | 6,40 | 6,60 | 4,81 | 4,86 | -24,58% | 26.529,00 |
| 19.12.2025 | 6,21 | 6,44 | 6,21 | 6,44 | 4,89% | 2.328,00 |
| 18.12.2025 | 6,46 | 6,51 | 6,14 | 6,14 | -5,68% | 1.426,00 |
| 17.12.2025 | 6,80 | 6,83 | 6,43 | 6,51 | 0,93% | 1.672,00 |
| 16.12.2025 | 6,39 | 6,60 | 6,39 | 6,45 | 0,00% | 3.997,00 |
| 15.12.2025 | 6,49 | 6,58 | 6,45 | 6,45 | -4,59% | 4.538,00 |
| 12.12.2025 | 6,49 | 7,06 | 6,49 | 6,76 | 6,79% | 9.231,00 |
| 11.12.2025 | 6,01 | 6,33 | 5,99 | 6,33 | 5,68% | 1.086,00 |
| 10.12.2025 | 6,01 | 6,07 | 5,99 | 5,99 | -0,33% | 5.953,00 |
| 09.12.2025 | 6,00 | 6,04 | 5,98 | 6,01 | 0,50% | 5.021,00 |
| 08.12.2025 | 6,00 | 6,01 | 5,98 | 5,98 | 0,17% | 12.320,00 |
| 05.12.2025 | 6,10 | 6,11 | 5,97 | 5,97 | -2,77% | 1.313,00 |
| 04.12.2025 | 6,21 | 6,21 | 6,11 | 6,14 | -0,81% | 7.624,00 |
| 03.12.2025 | 6,19 | 6,25 | 6,14 | 6,19 | -0,80% | 6.327,00 |
| 02.12.2025 | 6,26 | 6,26 | 6,17 | 6,24 | -3,11% | 3.321,00 |
| 01.12.2025 | 6,44 | 6,44 | 6,44 | 6,44 | -2,57% | 190,00 |
| 28.11.2025 | 6,72 | 6,72 | 6,52 | 6,61 | 1,23% | 663,00 |
| 26.11.2025 | 6,43 | 6,53 | 6,39 | 6,53 | -1,06% | 8.546,00 |
| 25.11.2025 | 6,24 | 6,60 | 6,24 | 6,60 | 4,10% | 3.726,00 |
| 24.11.2025 | 6,21 | 6,35 | 6,21 | 6,34 | 0,48% | 2.839,00 |
| 21.11.2025 | 6,10 | 6,32 | 5,99 | 6,31 | 5,17% | 11.652,00 |
| 20.11.2025 | 6,10 | 6,20 | 5,89 | 6,00 | -0,83% | 5.373,00 |
| 19.11.2025 | 6,18 | 6,18 | 5,95 | 6,05 | -1,47% | 4.485,00 |
| 18.11.2025 | 5,69 | 6,14 | 5,69 | 6,14 | 9,64% | 4.377,00 |
| 14.11.2025 | 5,44 | 5,60 | 5,35 | 5,60 | -2,44% | 2.972,00 |
| 12.11.2025 | 5,72 | 5,74 | 5,71 | 5,74 | 1,77% | 3.639,00 |
| 11.11.2025 | 5,64 | 5,64 | 5,64 | 5,64 | 0,53% | 138,00 |
| 10.11.2025 | 5,52 | 5,61 | 5,50 | 5,61 | 8,72% | 1.430,00 |
| 07.11.2025 | 5,42 | 5,42 | 5,01 | 5,16 | -3,01% | 6.240,00 |
| 06.11.2025 | 5,53 | 5,55 | 5,20 | 5,32 | -5,34% | 5.080,00 |
| 05.11.2025 | 5,85 | 6,24 | 5,62 | 5,62 | -2,60% | 19.549,00 |
| 04.11.2025 | 6,00 | 6,50 | 5,68 | 5,77 | -7,09% | 13.599,00 |
| 03.11.2025 | 5,90 | 6,30 | 5,90 | 6,21 | 0,32% | 21.790,00 |
| 31.10.2025 | 6,65 | 6,84 | 6,11 | 6,19 | -7,47% | 15.804,00 |
| 30.10.2025 | 6,17 | 6,69 | 6,08 | 6,69 | 7,90% | 7.199,00 |
| 29.10.2025 | 6,28 | 6,61 | 6,09 | 6,20 | -2,97% | 23.525,00 |
| 28.10.2025 | 6,21 | 6,60 | 6,20 | 6,39 | 4,93% | 33.302,00 |
| 27.10.2025 | 5,98 | 6,27 | 5,98 | 6,09 | 3,40% | 15.783,00 |
| 24.10.2025 | 5,62 | 6,11 | 5,62 | 5,89 | 3,51% | 9.670,00 |
| 23.10.2025 | 5,40 | 5,69 | 5,38 | 5,69 | 3,45% | 4.307,00 |
| 22.10.2025 | 5,56 | 5,72 | 5,50 | 5,50 | -2,65% | 14.792,00 |
| 21.10.2025 | 6,13 | 6,20 | 5,65 | 5,65 | -4,07% | 10.793,00 |
| 17.10.2025 | 5,86 | 5,89 | 5,86 | 5,89 | -3,44% | 690,00 |
| 16.10.2025 | 6,10 | 6,14 | 6,01 | 6,10 | 3,21% | 11.228,00 |
| 15.10.2025 | 6,10 | 6,11 | 5,91 | 5,91 | -5,44% | 5.584,00 |
| 14.10.2025 | 5,97 | 6,25 | 5,97 | 6,25 | 1,96% | 5.315,00 |
| 13.10.2025 | 5,37 | 6,13 | 5,35 | 6,13 | 13,73% | 11.202,00 |
| 10.10.2025 | 5,63 | 5,66 | 5,36 | 5,39 | -0,74% | 9.128,00 |
| 09.10.2025 | 6,21 | 6,21 | 5,43 | 5,43 | -15,16% | 24.576,00 |
| 08.10.2025 | 6,73 | 6,85 | 6,40 | 6,40 | -7,38% | 10.654,00 |
| 07.10.2025 | 6,83 | 7,13 | 6,77 | 6,91 | 2,37% | 22.500,00 |
| 06.10.2025 | 6,21 | 6,75 | 6,20 | 6,75 | 4,33% | 16.511,00 |
| 03.10.2025 | 6,20 | 6,87 | 6,19 | 6,47 | -0,31% | 15.146,00 |
| 02.10.2025 | 6,17 | 7,18 | 6,16 | 6,49 | -9,86% | 21.547,00 |
| 01.10.2025 | 7,96 | 8,48 | 7,20 | 7,20 | -6,37% | 139.679,00 |
| 30.09.2025 | 7,41 | 8,10 | 7,30 | 7,69 | -3,51% | 60.775,00 |
| 29.09.2025 | 6,00 | 11,06 | 5,99 | 7,97 | 46,24% | 1.001.857,00 |
| 26.09.2025 | 5,10 | 5,71 | 5,08 | 5,45 | 10,77% | 12.152,00 |
| 25.09.2025 | 4,92 | 4,92 | 4,92 | 4,92 | -1,01% | 4.642,00 |
| 23.09.2025 | 5,24 | 5,24 | 4,95 | 4,97 | -1,58% | 5.639,00 |
| 19.09.2025 | 4,98 | 5,09 | 4,98 | 5,05 | 2,64% | 3.657,00 |
| 18.09.2025 | 4,92 | 4,92 | 4,90 | 4,92 | -1,60% | 1.228,00 |
| 17.09.2025 | 5,00 | 5,00 | 5,00 | 5,00 | 1,42% | 256,00 |
| 16.09.2025 | 4,89 | 4,93 | 4,89 | 4,93 | 3,35% | 1.630,00 |