3,500$
4,79%
Echtzeit-Aktienkurs Vistagen Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vistagen Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 3,35 | 3,60 | 3,34 | 3,52 | 5,39% | 678.910,00 |
| 29.08.2025 | 3,23 | 3,37 | 3,14 | 3,34 | 3,41% | 586.723,00 |
| 28.08.2025 | 3,21 | 3,32 | 3,14 | 3,23 | 1,57% | 256.164,00 |
| 27.08.2025 | 3,13 | 3,24 | 3,11 | 3,18 | 2,58% | 358.503,00 |
| 26.08.2025 | 3,08 | 3,14 | 3,02 | 3,10 | 2,31% | 207.775,00 |
| 25.08.2025 | 3,15 | 3,19 | 3,01 | 3,03 | -4,42% | 266.705,00 |
| 22.08.2025 | 3,06 | 3,26 | 3,06 | 3,17 | 3,59% | 205.633,00 |
| 21.08.2025 | 3,06 | 3,18 | 3,00 | 3,06 | -1,29% | 232.785,00 |
| 20.08.2025 | 3,18 | 3,23 | 2,96 | 3,10 | -2,21% | 521.138,00 |
| 19.08.2025 | 3,43 | 3,45 | 3,11 | 3,17 | -6,76% | 596.004,00 |
| 18.08.2025 | 3,35 | 3,58 | 3,31 | 3,40 | 2,72% | 1.120.479,00 |
| 15.08.2025 | 2,97 | 3,35 | 2,95 | 3,31 | 12,01% | 5.246.495,00 |
| 14.08.2025 | 2,82 | 3,00 | 2,82 | 2,96 | 0,85% | 232.271,00 |
| 13.08.2025 | 2,90 | 3,05 | 2,84 | 2,93 | 2,45% | 283.110,00 |
| 12.08.2025 | 2,85 | 2,92 | 2,84 | 2,86 | 0,70% | 173.521,00 |
| 11.08.2025 | 3,00 | 3,04 | 2,81 | 2,84 | -4,38% | 314.190,00 |
| 08.08.2025 | 2,77 | 3,04 | 2,72 | 2,97 | 8,79% | 449.082,00 |
| 07.08.2025 | 2,96 | 3,00 | 2,71 | 2,73 | -8,08% | 512.564,00 |
| 06.08.2025 | 2,91 | 2,98 | 2,82 | 2,97 | 1,71% | 170.915,00 |
| 05.08.2025 | 2,91 | 2,94 | 2,80 | 2,92 | 0,34% | 126.393,00 |
| 04.08.2025 | 2,93 | 3,00 | 2,80 | 2,91 | -0,34% | 115.719,00 |
| 01.08.2025 | 2,84 | 2,94 | 2,70 | 2,92 | 1,74% | 329.562,00 |
| 31.07.2025 | 3,00 | 3,05 | 2,82 | 2,87 | -2,71% | 372.307,00 |
| 30.07.2025 | 3,08 | 3,15 | 2,90 | 2,95 | -3,59% | 403.941,00 |
| 29.07.2025 | 3,23 | 3,33 | 2,93 | 3,06 | -4,08% | 772.059,00 |
| 28.07.2025 | 3,15 | 3,31 | 3,00 | 3,19 | 3,57% | 1.052.872,00 |
| 25.07.2025 | 2,74 | 3,24 | 2,66 | 3,08 | 13,65% | 1.176.091,00 |
| 24.07.2025 | 2,71 | 2,79 | 2,65 | 2,71 | -0,73% | 193.572,00 |
| 23.07.2025 | 2,59 | 2,83 | 2,54 | 2,73 | 7,48% | 596.264,00 |
| 22.07.2025 | 2,55 | 2,59 | 2,50 | 2,54 | -0,39% | 241.379,00 |
| 21.07.2025 | 2,55 | 2,67 | 2,50 | 2,55 | 0,00% | 429.350,00 |
| 18.07.2025 | 2,50 | 2,57 | 2,45 | 2,55 | 0,39% | 276.199,00 |
| 17.07.2025 | 2,46 | 2,56 | 2,40 | 2,54 | 2,83% | 417.032,00 |
| 16.07.2025 | 2,27 | 2,56 | 2,27 | 2,47 | 9,78% | 480.888,00 |
| 15.07.2025 | 2,38 | 2,44 | 2,25 | 2,25 | -5,46% | 194.493,00 |
| 14.07.2025 | 2,40 | 2,44 | 2,35 | 2,38 | 0,00% | 280.704,00 |
| 11.07.2025 | 2,43 | 2,44 | 2,30 | 2,38 | -2,06% | 195.717,00 |
| 10.07.2025 | 2,50 | 2,54 | 2,40 | 2,43 | -2,41% | 220.589,00 |
| 09.07.2025 | 2,47 | 2,63 | 2,43 | 2,49 | 1,22% | 503.389,00 |
| 08.07.2025 | 2,23 | 2,62 | 2,23 | 2,46 | 11,31% | 1.307.093,00 |
| 07.07.2025 | 2,05 | 2,26 | 2,00 | 2,21 | 10,50% | 682.015,00 |
| 03.07.2025 | 2,03 | 2,05 | 1,99 | 2,00 | -1,96% | 107.238,00 |
| 02.07.2025 | 2,03 | 2,07 | 2,01 | 2,04 | 1,49% | 179.338,00 |
| 01.07.2025 | 2,00 | 2,06 | 1,97 | 2,01 | 0,50% | 168.045,00 |
| 30.06.2025 | 2,00 | 2,12 | 1,98 | 2,00 | 1,52% | 233.271,00 |
| 27.06.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -3,90% | 222.355,00 |
| 26.06.2025 | 2,04 | 2,07 | 1,99 | 2,05 | 0,99% | 123.297,00 |
| 25.06.2025 | 2,11 | 2,15 | 1,99 | 2,03 | -2,87% | 219.702,00 |
| 24.06.2025 | 2,01 | 2,18 | 2,01 | 2,09 | 6,63% | 177.044,00 |
| 23.06.2025 | 2,02 | 2,04 | 1,94 | 1,96 | -2,00% | 216.452,00 |
| 20.06.2025 | 2,10 | 2,22 | 2,00 | 2,00 | -2,91% | 396.308,00 |
| 18.06.2025 | 2,32 | 2,35 | 2,05 | 2,06 | -13,45% | 427.747,00 |
| 17.06.2025 | 2,33 | 2,44 | 2,28 | 2,38 | 0,85% | 330.585,00 |
| 16.06.2025 | 2,23 | 2,38 | 2,19 | 2,36 | 6,79% | 155.565,00 |
| 13.06.2025 | 2,29 | 2,36 | 2,18 | 2,21 | -4,54% | 160.944,00 |
| 12.06.2025 | 2,35 | 2,38 | 2,29 | 2,32 | -1,91% | 110.072,00 |
| 11.06.2025 | 2,40 | 2,50 | 2,35 | 2,36 | -1,26% | 130.446,00 |
| 10.06.2025 | 2,34 | 2,41 | 2,27 | 2,39 | 2,14% | 176.410,00 |
| 09.06.2025 | 2,39 | 2,39 | 2,25 | 2,34 | -0,85% | 205.670,00 |
| 06.06.2025 | 2,38 | 2,42 | 2,33 | 2,36 | -0,42% | 83.845,00 |
| 05.06.2025 | 2,40 | 2,42 | 2,32 | 2,37 | -0,84% | 54.382,00 |
| 04.06.2025 | 2,39 | 2,42 | 2,34 | 2,39 | 0,00% | 47.492,00 |
| 03.06.2025 | 2,41 | 2,45 | 2,33 | 2,39 | -1,44% | 95.531,00 |
| 02.06.2025 | 2,51 | 2,53 | 2,31 | 2,43 | -6,01% | 240.091,00 |
| 30.05.2025 | 2,55 | 2,58 | 2,47 | 2,58 | 1,18% | 95.252,00 |
| 29.05.2025 | 2,55 | 2,63 | 2,51 | 2,55 | 0,79% | 142.626,00 |
| 28.05.2025 | 2,44 | 2,57 | 2,40 | 2,53 | 4,12% | 171.734,00 |
| 27.05.2025 | 2,44 | 2,48 | 2,39 | 2,43 | 0,83% | 118.474,00 |
| 23.05.2025 | 2,40 | 2,43 | 2,35 | 2,41 | -0,82% | 66.881,00 |
| 22.05.2025 | 2,47 | 2,47 | 2,39 | 2,43 | 0,00% | 66.765,00 |
| 21.05.2025 | 2,60 | 2,60 | 2,40 | 2,43 | -7,60% | 161.031,00 |
| 20.05.2025 | 2,57 | 2,66 | 2,44 | 2,63 | 3,34% | 630.607,00 |
| 19.05.2025 | 2,44 | 2,55 | 2,40 | 2,55 | 3,46% | 154.294,00 |
| 16.05.2025 | 2,34 | 2,55 | 2,31 | 2,46 | 6,96% | 434.990,00 |
| 15.05.2025 | 2,30 | 2,34 | 2,20 | 2,30 | 1,77% | 130.410,00 |
| 14.05.2025 | 2,35 | 2,39 | 2,26 | 2,26 | -4,64% | 160.254,00 |
| 13.05.2025 | 2,32 | 2,37 | 2,25 | 2,37 | 2,16% | 121.756,00 |
| 12.05.2025 | 2,30 | 2,38 | 2,26 | 2,32 | 3,57% | 47.629,00 |
| 09.05.2025 | 2,22 | 2,34 | 2,22 | 2,24 | -0,44% | 67.953,00 |
| 08.05.2025 | 2,16 | 2,25 | 2,11 | 2,25 | 4,17% | 54.258,00 |
| 07.05.2025 | 2,20 | 2,22 | 2,10 | 2,16 | 0,47% | 78.642,00 |
| 06.05.2025 | 2,31 | 2,34 | 2,12 | 2,15 | -8,51% | 123.779,00 |
| 05.05.2025 | 2,38 | 2,42 | 2,34 | 2,35 | -1,05% | 66.827,00 |
| 02.05.2025 | 2,38 | 2,45 | 2,35 | 2,38 | 0,64% | 112.409,00 |
| 01.05.2025 | 2,33 | 2,38 | 2,26 | 2,36 | 0,85% | 61.123,00 |
| 30.04.2025 | 2,27 | 2,37 | 2,20 | 2,34 | 2,18% | 113.886,00 |
| 29.04.2025 | 2,28 | 2,32 | 2,25 | 2,29 | 0,00% | 41.468,00 |
| 28.04.2025 | 2,24 | 2,33 | 2,23 | 2,29 | 3,15% | 68.205,00 |
| 25.04.2025 | 2,31 | 2,34 | 2,22 | 2,22 | -5,13% | 73.620,00 |
| 24.04.2025 | 2,18 | 2,34 | 2,17 | 2,34 | 7,34% | 134.715,00 |
| 23.04.2025 | 2,09 | 2,20 | 2,08 | 2,18 | 6,34% | 112.570,00 |
| 22.04.2025 | 2,12 | 2,12 | 2,00 | 2,05 | -2,38% | 170.455,00 |
| 21.04.2025 | 2,10 | 2,14 | 2,01 | 2,10 | -0,47% | 103.457,00 |
| 17.04.2025 | 2,07 | 2,13 | 2,00 | 2,11 | 1,93% | 70.760,00 |
| 16.04.2025 | 2,24 | 2,24 | 1,97 | 2,07 | -6,76% | 178.354,00 |
| 15.04.2025 | 2,24 | 2,32 | 2,22 | 2,22 | -0,45% | 70.803,00 |
| 14.04.2025 | 2,14 | 2,25 | 2,13 | 2,23 | 5,19% | 39.716,00 |
| 11.04.2025 | 2,06 | 2,12 | 2,01 | 2,12 | 4,95% | 41.713,00 |
| 10.04.2025 | 2,08 | 2,20 | 1,97 | 2,02 | -1,94% | 139.085,00 |
| 09.04.2025 | 2,00 | 2,16 | 1,90 | 2,06 | 1,48% | 253.050,00 |