1,000$
Echtzeit-Aktienkurs VYNE Therapeutics Inc
Bid:
Ask:
Aktienkurse zur VYNE Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,00 | 1,02 | 0,96 | 1,00 | 0,00% | 265.247,00 |
| 05.06.2025 | 1,01 | 1,02 | 0,96 | 1,00 | 1,01% | 85.122,00 |
| 04.06.2025 | 1,00 | 1,02 | 0,95 | 0,99 | -0,77% | 127.695,00 |
| 03.06.2025 | 0,92 | 1,04 | 0,91 | 1,00 | 7,51% | 349.570,00 |
| 02.06.2025 | 0,97 | 0,98 | 0,92 | 0,93 | -2,32% | 237.530,00 |
| 30.05.2025 | 0,96 | 0,99 | 0,95 | 0,95 | -1,55% | 91.948,00 |
| 29.05.2025 | 0,99 | 0,99 | 0,96 | 0,97 | -1,03% | 115.937,00 |
| 28.05.2025 | 1,00 | 1,02 | 0,97 | 0,98 | -2,50% | 107.692,00 |
| 27.05.2025 | 1,08 | 1,09 | 0,99 | 1,00 | -3,85% | 318.472,00 |
| 23.05.2025 | 0,98 | 1,08 | 0,96 | 1,04 | 4,00% | 1.329.550,00 |
| 22.05.2025 | 1,02 | 1,06 | 0,99 | 1,00 | 0,00% | 282.526,00 |
| 21.05.2025 | 1,15 | 1,15 | 1,00 | 1,00 | -13,04% | 754.014,00 |
| 20.05.2025 | 1,22 | 1,25 | 1,14 | 1,15 | -5,74% | 250.853,00 |
| 19.05.2025 | 1,23 | 1,26 | 1,18 | 1,22 | 0,00% | 261.821,00 |
| 16.05.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -2,40% | 101.150,00 |
| 15.05.2025 | 1,26 | 1,32 | 1,23 | 1,25 | -0,79% | 74.570,00 |
| 14.05.2025 | 1,30 | 1,32 | 1,25 | 1,26 | -3,82% | 79.060,00 |
| 13.05.2025 | 1,25 | 1,33 | 1,22 | 1,31 | 4,80% | 186.998,00 |
| 12.05.2025 | 1,30 | 1,30 | 1,18 | 1,25 | -3,85% | 276.581,00 |
| 09.05.2025 | 1,27 | 1,33 | 1,26 | 1,30 | 0,00% | 81.840,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,28 | 1,30 | -5,11% | 219.304,00 |
| 07.05.2025 | 1,36 | 1,37 | 1,33 | 1,37 | 1,48% | 263.316,00 |
| 06.05.2025 | 1,40 | 1,43 | 1,32 | 1,35 | -5,59% | 116.372,00 |
| 05.05.2025 | 1,38 | 1,44 | 1,32 | 1,43 | 4,38% | 138.725,00 |
| 02.05.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 2,24% | 134.543,00 |
| 01.05.2025 | 1,32 | 1,35 | 1,29 | 1,34 | 0,75% | 96.841,00 |
| 30.04.2025 | 1,40 | 1,40 | 1,27 | 1,33 | -5,67% | 395.619,00 |
| 29.04.2025 | 1,42 | 1,50 | 1,37 | 1,41 | -2,08% | 162.074,00 |
| 28.04.2025 | 1,45 | 1,54 | 1,36 | 1,44 | 0,70% | 212.740,00 |
| 25.04.2025 | 1,46 | 1,50 | 1,28 | 1,43 | -23,94% | 1.668.866,00 |
| 24.04.2025 | 1,99 | 1,99 | 1,83 | 1,88 | 2,17% | 121.833,00 |
| 23.04.2025 | 1,90 | 1,98 | 1,83 | 1,84 | -1,08% | 60.243,00 |
| 22.04.2025 | 1,82 | 1,89 | 1,77 | 1,86 | 3,91% | 132.974,00 |
| 21.04.2025 | 1,84 | 1,88 | 1,75 | 1,79 | -3,24% | 59.371,00 |
| 17.04.2025 | 1,80 | 1,89 | 1,80 | 1,85 | 2,49% | 79.300,00 |
| 16.04.2025 | 1,83 | 1,88 | 1,76 | 1,81 | -0,82% | 115.074,00 |
| 15.04.2025 | 1,78 | 1,93 | 1,78 | 1,82 | 4,00% | 145.952,00 |
| 14.04.2025 | 1,56 | 1,79 | 1,56 | 1,75 | 12,54% | 178.118,00 |
| 11.04.2025 | 1,52 | 1,56 | 1,46 | 1,56 | 5,07% | 66.474,00 |
| 10.04.2025 | 1,64 | 1,67 | 1,46 | 1,48 | -8,64% | 104.144,00 |
| 09.04.2025 | 1,50 | 1,68 | 1,46 | 1,62 | 7,28% | 224.628,00 |
| 08.04.2025 | 1,63 | 1,79 | 1,49 | 1,51 | -1,95% | 118.506,00 |
| 07.04.2025 | 1,54 | 1,61 | 1,44 | 1,54 | -1,28% | 165.963,00 |
| 04.04.2025 | 1,62 | 1,64 | 1,54 | 1,56 | -6,59% | 100.095,00 |
| 03.04.2025 | 1,61 | 1,72 | 1,57 | 1,67 | 1,83% | 102.187,00 |
| 02.04.2025 | 1,54 | 1,69 | 1,54 | 1,64 | 7,19% | 60.573,00 |
| 01.04.2025 | 1,60 | 1,67 | 1,53 | 1,53 | -3,77% | 174.806,00 |
| 31.03.2025 | 1,65 | 1,73 | 1,58 | 1,59 | -6,47% | 231.210,00 |
| 28.03.2025 | 1,81 | 1,83 | 1,62 | 1,70 | -4,49% | 307.680,00 |
| 27.03.2025 | 1,70 | 1,85 | 1,70 | 1,78 | 4,09% | 220.942,00 |
| 26.03.2025 | 1,72 | 1,84 | 1,63 | 1,71 | -1,72% | 808.930,00 |
| 25.03.2025 | 1,73 | 1,95 | 1,68 | 1,74 | -0,57% | 138.808,00 |
| 24.03.2025 | 1,75 | 1,80 | 1,72 | 1,75 | 1,74% | 289.090,00 |
| 21.03.2025 | 1,63 | 1,85 | 1,63 | 1,72 | 2,38% | 854.949,00 |
| 20.03.2025 | 1,77 | 1,80 | 1,64 | 1,68 | -5,08% | 147.586,00 |
| 19.03.2025 | 1,77 | 1,81 | 1,74 | 1,77 | 0,57% | 82.592,00 |
| 18.03.2025 | 1,90 | 1,90 | 1,74 | 1,76 | -5,88% | 68.162,00 |
| 17.03.2025 | 1,82 | 1,89 | 1,82 | 1,87 | 1,08% | 43.418,00 |
| 14.03.2025 | 1,87 | 1,98 | 1,84 | 1,85 | -2,63% | 83.400,00 |
| 13.03.2025 | 1,90 | 1,97 | 1,77 | 1,90 | 2,70% | 68.262,00 |
| 12.03.2025 | 1,99 | 1,99 | 1,84 | 1,85 | -1,60% | 189.822,00 |
| 11.03.2025 | 2,01 | 2,05 | 1,84 | 1,88 | -5,05% | 93.847,00 |
| 10.03.2025 | 2,20 | 2,24 | 1,98 | 1,98 | -9,59% | 97.125,00 |
| 07.03.2025 | 2,27 | 2,35 | 2,16 | 2,19 | -6,01% | 44.776,00 |
| 06.03.2025 | 2,36 | 2,39 | 2,25 | 2,33 | -2,51% | 9.095,00 |
| 05.03.2025 | 2,32 | 2,57 | 2,22 | 2,39 | 3,46% | 38.749,00 |
| 04.03.2025 | 2,36 | 2,47 | 2,31 | 2,31 | -1,70% | 37.085,00 |
| 03.03.2025 | 2,52 | 2,60 | 2,23 | 2,35 | -6,75% | 116.107,00 |
| 28.02.2025 | 2,25 | 2,56 | 2,25 | 2,52 | 0,80% | 33.583,00 |
| 27.02.2025 | 2,50 | 2,57 | 2,46 | 2,50 | -1,96% | 27.328,00 |
| 26.02.2025 | 2,60 | 2,75 | 2,47 | 2,55 | -2,67% | 64.895,00 |
| 25.02.2025 | 2,83 | 2,83 | 2,59 | 2,62 | -6,43% | 49.514,00 |
| 24.02.2025 | 2,76 | 2,86 | 2,67 | 2,80 | 2,19% | 68.450,00 |
| 21.02.2025 | 2,75 | 2,94 | 2,62 | 2,74 | 1,48% | 67.716,00 |
| 20.02.2025 | 2,57 | 2,77 | 2,50 | 2,70 | 7,14% | 151.773,00 |
| 19.02.2025 | 2,55 | 2,62 | 2,44 | 2,52 | 0,80% | 28.967,00 |
| 18.02.2025 | 2,46 | 2,56 | 2,39 | 2,50 | 1,21% | 50.178,00 |
| 14.02.2025 | 2,48 | 2,65 | 2,45 | 2,47 | -0,60% | 110.301,00 |
| 13.02.2025 | 2,54 | 2,54 | 2,36 | 2,49 | -1,00% | 83.168,00 |
| 12.02.2025 | 2,41 | 2,56 | 2,35 | 2,51 | 1,62% | 42.296,00 |
| 11.02.2025 | 2,40 | 2,50 | 2,26 | 2,47 | 1,65% | 68.499,00 |
| 10.02.2025 | 2,33 | 2,45 | 2,26 | 2,43 | 0,83% | 97.204,00 |
| 07.02.2025 | 2,43 | 2,49 | 2,34 | 2,41 | -0,41% | 64.940,00 |
| 06.02.2025 | 2,42 | 2,51 | 2,36 | 2,42 | 0,41% | 96.750,00 |
| 05.02.2025 | 2,36 | 2,55 | 2,35 | 2,41 | 2,12% | 102.491,00 |
| 04.02.2025 | 2,31 | 2,53 | 2,31 | 2,36 | 1,72% | 76.177,00 |
| 03.02.2025 | 2,31 | 2,40 | 2,25 | 2,32 | -1,28% | 69.427,00 |
| 31.01.2025 | 2,40 | 2,52 | 2,35 | 2,35 | -0,42% | 105.508,00 |
| 30.01.2025 | 2,45 | 2,57 | 2,34 | 2,36 | -5,60% | 82.108,00 |
| 29.01.2025 | 2,70 | 2,70 | 2,40 | 2,50 | -7,41% | 241.026,00 |
| 28.01.2025 | 2,76 | 2,87 | 2,67 | 2,70 | -1,82% | 63.500,00 |
| 27.01.2025 | 2,73 | 2,90 | 2,70 | 2,75 | -0,36% | 81.804,00 |
| 24.01.2025 | 2,65 | 3,00 | 2,65 | 2,76 | 3,37% | 37.665,00 |
| 23.01.2025 | 2,73 | 2,94 | 2,66 | 2,67 | -1,84% | 56.262,00 |
| 22.01.2025 | 2,82 | 2,94 | 2,72 | 2,72 | -1,81% | 56.023,00 |
| 21.01.2025 | 2,72 | 3,08 | 2,65 | 2,77 | 2,59% | 184.144,00 |
| 17.01.2025 | 2,82 | 2,89 | 2,69 | 2,70 | 4,65% | 108.919,00 |
| 16.01.2025 | 2,74 | 2,88 | 2,57 | 2,58 | -6,52% | 50.099,00 |
| 15.01.2025 | 2,82 | 2,98 | 2,66 | 2,76 | 0,36% | 100.335,00 |
| 14.01.2025 | 3,06 | 3,10 | 2,68 | 2,75 | -8,94% | 102.827,00 |