0,680$
13,52%
Echtzeit-Aktienkurs MetaVia Inc
Bid:
Ask:
Aktienkurse zur MetaVia Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,56 | 1,65 | 1,34 | 1,44 | -7,69% | 238.287,00 |
| 06.03.2026 | 1,66 | 1,66 | 1,55 | 1,56 | -2,50% | 19.924,00 |
| 05.03.2026 | 1,61 | 1,67 | 1,58 | 1,60 | -0,62% | 20.563,00 |
| 04.03.2026 | 1,59 | 1,68 | 1,50 | 1,61 | 3,21% | 129.684,00 |
| 03.03.2026 | 1,54 | 1,61 | 1,50 | 1,56 | 1,96% | 179.526,00 |
| 02.03.2026 | 1,51 | 1,64 | 1,50 | 1,53 | 1,32% | 127.531,00 |
| 27.02.2026 | 1,55 | 1,58 | 1,50 | 1,51 | -5,03% | 93.069,00 |
| 26.02.2026 | 1,63 | 1,64 | 1,56 | 1,59 | -1,24% | 99.070,00 |
| 25.02.2026 | 1,62 | 1,73 | 1,59 | 1,61 | 0,63% | 129.669,00 |
| 24.02.2026 | 1,55 | 1,62 | 1,54 | 1,60 | 5,96% | 83.516,00 |
| 23.02.2026 | 1,58 | 1,62 | 1,50 | 1,51 | -2,58% | 99.162,00 |
| 20.02.2026 | 1,58 | 1,64 | 1,53 | 1,55 | -0,64% | 109.900,00 |
| 19.02.2026 | 1,57 | 1,58 | 1,43 | 1,56 | 1,30% | 177.399,00 |
| 18.02.2026 | 1,60 | 1,72 | 1,50 | 1,54 | 0,00% | 213.212,00 |
| 17.02.2026 | 1,64 | 1,65 | 1,44 | 1,54 | -6,10% | 291.133,00 |
| 13.02.2026 | 1,83 | 1,96 | 1,54 | 1,64 | -1,20% | 2.400.564,00 |
| 12.02.2026 | 1,68 | 1,75 | 1,61 | 1,66 | 0,00% | 103.986,00 |
| 11.02.2026 | 1,77 | 1,77 | 1,66 | 1,66 | -2,35% | 125.535,00 |
| 10.02.2026 | 1,83 | 1,83 | 1,63 | 1,70 | -5,03% | 196.613,00 |
| 09.02.2026 | 1,84 | 1,89 | 1,78 | 1,79 | -1,65% | 121.856,00 |
| 06.02.2026 | 1,81 | 1,95 | 1,76 | 1,82 | 5,20% | 227.916,00 |
| 05.02.2026 | 1,85 | 1,85 | 1,66 | 1,73 | -6,99% | 188.897,00 |
| 04.02.2026 | 1,89 | 2,02 | 1,82 | 1,86 | -2,11% | 321.328,00 |
| 03.02.2026 | 2,31 | 2,48 | 1,78 | 1,90 | -17,75% | 620.290,00 |
| 02.02.2026 | 2,58 | 2,87 | 2,26 | 2,31 | -4,94% | 832.932,00 |
| 30.01.2026 | 2,38 | 2,55 | 2,32 | 2,43 | 2,97% | 410.825,00 |
| 29.01.2026 | 2,38 | 2,40 | 2,33 | 2,36 | 0,85% | 100.491,00 |
| 28.01.2026 | 2,60 | 2,65 | 2,33 | 2,34 | -10,00% | 316.372,00 |
| 27.01.2026 | 2,76 | 2,84 | 2,60 | 2,60 | -7,47% | 264.616,00 |
| 26.01.2026 | 2,90 | 2,90 | 2,68 | 2,81 | -0,71% | 251.913,00 |
| 23.01.2026 | 3,00 | 3,14 | 2,74 | 2,83 | 1,43% | 516.426,00 |
| 22.01.2026 | 2,93 | 3,00 | 2,78 | 2,79 | -3,13% | 231.867,00 |
| 21.01.2026 | 3,00 | 3,12 | 2,77 | 2,88 | -4,00% | 460.460,00 |
| 20.01.2026 | 3,10 | 3,11 | 2,96 | 3,00 | -3,54% | 170.349,00 |
| 16.01.2026 | 3,34 | 3,40 | 2,95 | 3,11 | -5,76% | 617.379,00 |
| 15.01.2026 | 4,08 | 4,30 | 3,00 | 3,30 | -39,11% | 1.798.214,00 |
| 14.01.2026 | 7,51 | 7,51 | 5,23 | 5,42 | -30,06% | 277.697,00 |
| 13.01.2026 | 8,00 | 8,10 | 7,08 | 7,75 | -5,11% | 81.126,00 |
| 12.01.2026 | 8,17 | 8,31 | 7,88 | 8,17 | 0,15% | 23.148,00 |
| 09.01.2026 | 8,37 | 8,37 | 8,10 | 8,16 | -2,72% | 10.821,00 |
| 08.01.2026 | 8,51 | 8,66 | 8,35 | 8,38 | -4,41% | 17.133,00 |
| 07.01.2026 | 8,38 | 9,12 | 8,24 | 8,77 | 8,27% | 53.562,00 |
| 06.01.2026 | 8,50 | 8,50 | 8,01 | 8,10 | -7,22% | 50.141,00 |
| 05.01.2026 | 9,61 | 9,61 | 8,51 | 8,73 | -8,68% | 39.906,00 |