2,866€
-0,10%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 2,88 | 2,88 | 2,86 | 2,87 | -0,03% | - |
| 29.08.2025 | 2,91 | 2,96 | 2,84 | 2,87 | -1,27% | - |
| 28.08.2025 | 2,94 | 2,98 | 2,88 | 2,91 | -1,32% | - |
| 27.08.2025 | 2,93 | 2,99 | 2,91 | 2,95 | 0,34% | - |
| 26.08.2025 | 2,88 | 2,97 | 2,86 | 2,94 | 1,56% | - |
| 25.08.2025 | 2,93 | 2,97 | 2,83 | 2,89 | -0,82% | - |
| 22.08.2025 | 2,90 | 3,03 | 2,85 | 2,91 | 0,48% | - |
| 21.08.2025 | 2,88 | 2,97 | 2,82 | 2,90 | 0,69% | 350,00 |
| 20.08.2025 | 3,06 | 3,06 | 2,84 | 2,88 | -5,94% | - |
| 19.08.2025 | 3,29 | 3,32 | 3,05 | 3,06 | -7,13% | - |
| 18.08.2025 | 3,19 | 3,34 | 3,16 | 3,30 | 3,00% | 660,00 |
| 15.08.2025 | 3,19 | 3,32 | 3,16 | 3,20 | 0,06% | - |
| 14.08.2025 | 3,12 | 3,25 | 3,03 | 3,20 | 0,44% | - |
| 13.08.2025 | 2,85 | 3,23 | 2,78 | 3,19 | 9,83% | - |
| 12.08.2025 | 2,69 | 2,92 | 2,62 | 2,90 | 9,43% | - |
| 11.08.2025 | 2,70 | 2,80 | 2,64 | 2,65 | -2,50% | - |
| 08.08.2025 | 2,76 | 2,77 | 2,59 | 2,72 | -1,45% | - |
| 07.08.2025 | 2,92 | 2,98 | 2,65 | 2,76 | -4,73% | - |
| 06.08.2025 | 2,92 | 3,02 | 2,80 | 2,90 | -1,03% | 85,00 |
| 05.08.2025 | 2,77 | 3,09 | 2,68 | 2,93 | 5,52% | - |
| 04.08.2025 | 2,55 | 2,88 | 2,49 | 2,77 | 8,54% | - |
| 01.08.2025 | 2,79 | 2,79 | 2,55 | 2,55 | -8,75% | 1.100,00 |
| 31.07.2025 | 3,03 | 3,11 | 2,77 | 2,80 | -7,19% | - |
| 30.07.2025 | 2,77 | 3,30 | 2,76 | 3,02 | 9,04% | - |
| 29.07.2025 | 2,81 | 2,88 | 2,74 | 2,77 | -2,09% | - |
| 28.07.2025 | 2,77 | 2,88 | 2,77 | 2,83 | 2,21% | - |
| 25.07.2025 | 2,82 | 2,89 | 2,74 | 2,76 | -1,92% | - |
| 24.07.2025 | 2,79 | 2,88 | 2,77 | 2,82 | 1,29% | - |
| 23.07.2025 | 2,69 | 2,87 | 2,67 | 2,78 | 2,96% | - |
| 22.07.2025 | 2,72 | 2,77 | 2,69 | 2,70 | -0,18% | - |
| 21.07.2025 | 2,79 | 2,88 | 2,70 | 2,71 | -3,04% | - |
| 18.07.2025 | 2,82 | 2,83 | 2,72 | 2,79 | 0,43% | - |
| 17.07.2025 | 2,76 | 2,90 | 2,76 | 2,78 | -1,24% | - |
| 16.07.2025 | 2,69 | 2,87 | 2,64 | 2,82 | 5,87% | - |
| 15.07.2025 | 2,94 | 3,06 | 2,66 | 2,66 | -9,68% | - |
| 14.07.2025 | 2,98 | 3,08 | 2,88 | 2,94 | -1,54% | - |
| 11.07.2025 | 3,03 | 3,22 | 2,97 | 2,99 | -1,39% | - |
| 10.07.2025 | 2,97 | 3,19 | 2,94 | 3,03 | 2,23% | - |
| 09.07.2025 | 2,71 | 2,98 | 2,66 | 2,97 | 9,65% | - |
| 08.07.2025 | 2,60 | 2,75 | 2,58 | 2,71 | 4,16% | - |
| 07.07.2025 | 2,70 | 2,83 | 2,57 | 2,60 | -3,67% | - |
| 04.07.2025 | 2,70 | 2,70 | 2,67 | 2,70 | -0,07% | - |
| 03.07.2025 | 2,71 | 2,79 | 2,69 | 2,70 | -0,95% | - |
| 02.07.2025 | 2,65 | 2,92 | 2,63 | 2,72 | 2,75% | - |
| 01.07.2025 | 2,64 | 2,69 | 2,54 | 2,65 | 0,23% | - |
| 30.06.2025 | 2,53 | 2,69 | 2,50 | 2,65 | 4,75% | - |
| 27.06.2025 | 2,54 | 2,57 | 2,42 | 2,53 | 0,04% | - |
| 26.06.2025 | 2,52 | 2,55 | 2,43 | 2,52 | -0,08% | - |
| 25.06.2025 | 2,59 | 2,60 | 2,50 | 2,53 | -2,73% | - |
| 24.06.2025 | 2,55 | 2,65 | 2,49 | 2,60 | 2,45% | - |
| 23.06.2025 | 2,57 | 2,66 | 2,46 | 2,54 | -1,55% | - |
| 20.06.2025 | 2,62 | 2,74 | 2,54 | 2,58 | -1,68% | - |
| 19.06.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -1,32% | - |
| 18.06.2025 | 2,71 | 2,82 | 2,63 | 2,65 | -2,14% | 2.000,00 |
| 17.06.2025 | 2,73 | 2,75 | 2,69 | 2,71 | -5,14% | - |
| 16.06.2025 | 2,85 | 2,98 | 2,82 | 2,86 | 0,21% | - |
| 13.06.2025 | 3,07 | 3,15 | 2,80 | 2,85 | -8,18% | - |
| 12.06.2025 | 2,94 | 3,49 | 2,86 | 3,11 | 5,72% | 100,00 |
| 11.06.2025 | 3,04 | 3,17 | 2,94 | 2,94 | -2,49% | - |
| 10.06.2025 | 2,93 | 3,07 | 2,90 | 3,01 | 3,22% | - |
| 09.06.2025 | 3,08 | 3,20 | 2,87 | 2,92 | -6,38% | - |
| 06.06.2025 | 2,90 | 3,20 | 2,86 | 3,12 | 8,26% | - |
| 05.06.2025 | 2,91 | 3,01 | 2,81 | 2,88 | -0,31% | - |
| 04.06.2025 | 2,89 | 3,06 | 2,84 | 2,89 | -0,28% | - |
| 03.06.2025 | 2,92 | 3,01 | 2,84 | 2,90 | 1,44% | - |
| 02.06.2025 | 2,42 | 3,26 | 2,39 | 2,86 | 18,16% | 285,00 |
| 30.05.2025 | 2,47 | 2,52 | 2,33 | 2,42 | -2,34% | - |
| 29.05.2025 | 2,42 | 2,49 | 2,41 | 2,48 | 2,57% | - |
| 28.05.2025 | 2,49 | 2,54 | 2,40 | 2,41 | -2,82% | - |
| 27.05.2025 | 2,62 | 2,64 | 2,48 | 2,48 | -5,34% | - |
| 26.05.2025 | 2,58 | 2,66 | 2,58 | 2,62 | 2,30% | - |
| 23.05.2025 | 2,65 | 2,65 | 2,53 | 2,57 | -3,39% | - |
| 22.05.2025 | 2,78 | 2,88 | 2,65 | 2,66 | -5,04% | - |
| 21.05.2025 | 3,00 | 3,05 | 2,79 | 2,80 | -8,45% | - |
| 20.05.2025 | 3,05 | 3,13 | 2,99 | 3,05 | -0,07% | - |
| 19.05.2025 | 2,93 | 3,07 | 2,89 | 3,06 | 3,42% | - |
| 16.05.2025 | 2,92 | 3,01 | 2,90 | 2,96 | 0,92% | - |
| 15.05.2025 | 2,86 | 2,98 | 2,77 | 2,93 | 2,34% | 1.750,00 |
| 14.05.2025 | 2,94 | 2,97 | 2,84 | 2,86 | -2,52% | - |
| 13.05.2025 | 3,02 | 3,06 | 2,87 | 2,94 | -3,55% | - |
| 12.05.2025 | 2,82 | 3,14 | 2,82 | 3,04 | 5,55% | - |
| 09.05.2025 | 3,06 | 3,13 | 2,88 | 2,88 | -5,78% | - |
| 08.05.2025 | 2,90 | 3,06 | 2,81 | 3,06 | 5,63% | - |
| 07.05.2025 | 2,88 | 2,98 | 2,80 | 2,90 | 1,51% | - |
| 06.05.2025 | 3,08 | 3,10 | 2,83 | 2,85 | -7,61% | - |
| 05.05.2025 | 3,14 | 3,24 | 3,09 | 3,09 | -3,95% | - |
| 02.05.2025 | 3,14 | 3,27 | 3,11 | 3,22 | 1,64% | - |
| 30.04.2025 | 3,10 | 3,20 | 3,04 | 3,16 | 0,44% | - |
| 29.04.2025 | 3,07 | 3,17 | 3,06 | 3,15 | 1,74% | - |
| 28.04.2025 | 3,04 | 3,12 | 3,01 | 3,10 | 1,74% | - |
| 25.04.2025 | 3,10 | 3,12 | 3,00 | 3,04 | -1,87% | - |
| 24.04.2025 | 3,07 | 3,12 | 3,00 | 3,10 | 0,32% | - |
| 23.04.2025 | 2,99 | 3,17 | 2,95 | 3,09 | 4,57% | - |
| 22.04.2025 | 2,78 | 2,96 | 2,78 | 2,96 | 6,52% | - |
| 17.04.2025 | 2,75 | 2,81 | 2,71 | 2,78 | 0,80% | - |
| 16.04.2025 | 2,85 | 2,92 | 2,69 | 2,75 | -3,13% | 65,00 |
| 15.04.2025 | 2,81 | 2,97 | 2,79 | 2,84 | 0,64% | - |
| 14.04.2025 | 2,80 | 2,88 | 2,73 | 2,82 | 0,21% | 535,00 |
| 11.04.2025 | 2,67 | 2,82 | 2,51 | 2,82 | 5,19% | - |
| 10.04.2025 | 2,84 | 2,84 | 2,58 | 2,68 | -6,07% | - |