0,680$
13,52%
Echtzeit-Aktienkurs MetaVia Inc
Bid:
Ask:
Aktienkurse zur MetaVia Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,14 | 3,39 | 2,90 | 3,10 | -6,90% | 1.113.096,00 |
| 27.05.2026 | 2,74 | 3,80 | 2,74 | 3,33 | 12,12% | 5.440.118,00 |
| 26.05.2026 | 3,35 | 3,54 | 2,82 | 2,97 | -22,86% | 3.215.820,00 |
| 22.05.2026 | 3,56 | 4,31 | 3,35 | 3,85 | 34,15% | 40.338.057,00 |
| 21.05.2026 | 2,60 | 3,04 | 2,40 | 2,87 | -0,70% | 5.147.022,00 |
| 20.05.2026 | 1,97 | 3,31 | 1,92 | 2,89 | 54,56% | 61.206.042,00 |
| 19.05.2026 | 1,80 | 2,10 | 1,53 | 1,87 | 66,96% | 83.112.112,00 |
| 18.05.2026 | 1,10 | 1,14 | 1,08 | 1,12 | 0,90% | 52.643,00 |
| 15.05.2026 | 1,18 | 1,20 | 1,11 | 1,11 | -7,50% | 36.170,00 |
| 14.05.2026 | 1,22 | 1,23 | 1,18 | 1,20 | 0,00% | 60.611,00 |
| 13.05.2026 | 0,97 | 1,24 | 0,97 | 1,20 | 23,62% | 199.489,00 |
| 12.05.2026 | 1,04 | 1,05 | 0,97 | 0,97 | -6,66% | 79.487,00 |
| 11.05.2026 | 1,19 | 1,19 | 1,00 | 1,04 | -4,59% | 245.295,00 |
| 08.05.2026 | 1,28 | 1,33 | 1,00 | 1,09 | -16,79% | 484.053,00 |
| 07.05.2026 | 1,37 | 1,39 | 1,30 | 1,31 | -6,43% | 77.937,00 |
| 06.05.2026 | 1,41 | 1,45 | 1,40 | 1,40 | -1,41% | 90.004,00 |
| 05.05.2026 | 1,45 | 1,49 | 1,42 | 1,42 | -3,40% | 54.705,00 |
| 04.05.2026 | 1,43 | 1,54 | 1,43 | 1,47 | 2,08% | 27.686,00 |
| 01.05.2026 | 1,45 | 1,47 | 1,42 | 1,44 | -2,04% | 69.138,00 |
| 30.04.2026 | 1,49 | 1,49 | 1,41 | 1,47 | -2,00% | 57.476,00 |
| 29.04.2026 | 1,59 | 1,62 | 1,49 | 1,50 | -7,41% | 143.607,00 |
| 28.04.2026 | 1,57 | 1,67 | 1,54 | 1,62 | 1,89% | 106.137,00 |
| 27.04.2026 | 1,58 | 1,59 | 1,54 | 1,59 | 1,92% | 82.360,00 |
| 24.04.2026 | 1,55 | 1,62 | 1,51 | 1,56 | 2,63% | 157.533,00 |
| 23.04.2026 | 1,58 | 1,58 | 1,52 | 1,52 | -5,59% | 105.015,00 |
| 22.04.2026 | 1,60 | 1,67 | 1,50 | 1,61 | 1,26% | 267.227,00 |
| 21.04.2026 | 1,54 | 1,67 | 1,50 | 1,59 | 5,30% | 315.220,00 |
| 20.04.2026 | 1,39 | 1,52 | 1,38 | 1,51 | 7,86% | 84.070,00 |
| 17.04.2026 | 1,43 | 1,48 | 1,39 | 1,40 | -2,10% | 37.047,00 |
| 16.04.2026 | 1,39 | 1,43 | 1,36 | 1,43 | 0,49% | 27.756,00 |
| 15.04.2026 | 1,42 | 1,48 | 1,39 | 1,42 | -4,50% | 122.549,00 |
| 14.04.2026 | 1,54 | 1,56 | 1,46 | 1,49 | -0,67% | 108.189,00 |
| 13.04.2026 | 1,50 | 1,60 | 1,45 | 1,50 | 6,38% | 241.786,00 |
| 10.04.2026 | 1,22 | 1,46 | 1,21 | 1,41 | 18,49% | 629.954,00 |
| 09.04.2026 | 1,23 | 1,23 | 1,17 | 1,19 | -3,25% | 58.864,00 |
| 08.04.2026 | 1,24 | 1,24 | 1,20 | 1,23 | 2,50% | 37.813,00 |
| 07.04.2026 | 1,20 | 1,26 | 1,19 | 1,20 | -1,64% | 41.666,00 |
| 06.04.2026 | 1,27 | 1,34 | 1,21 | 1,22 | -3,17% | 74.125,00 |
| 02.04.2026 | 1,24 | 1,29 | 1,20 | 1,26 | 0,00% | 52.518,00 |
| 01.04.2026 | 1,21 | 1,29 | 1,21 | 1,26 | 5,00% | 63.761,00 |
| 31.03.2026 | 1,22 | 1,23 | 1,18 | 1,20 | 2,13% | 76.076,00 |
| 30.03.2026 | 1,22 | 1,28 | 1,17 | 1,18 | -3,69% | 81.147,00 |
| 27.03.2026 | 1,32 | 1,34 | 1,21 | 1,22 | -7,58% | 119.279,00 |
| 26.03.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 1,54% | 52.332,00 |
| 25.03.2026 | 1,25 | 1,35 | 1,24 | 1,30 | 0,78% | 101.193,00 |
| 24.03.2026 | 1,47 | 1,47 | 1,22 | 1,29 | -10,42% | 323.700,00 |
| 23.03.2026 | 1,46 | 1,55 | 1,40 | 1,44 | 2,13% | 356.746,00 |
| 20.03.2026 | 1,49 | 1,49 | 1,36 | 1,41 | -4,73% | 121.459,00 |
| 19.03.2026 | 1,49 | 1,50 | 1,44 | 1,48 | 1,44% | 86.816,00 |
| 18.03.2026 | 1,61 | 1,63 | 1,42 | 1,46 | -4,01% | 827.213,00 |
| 17.03.2026 | 1,58 | 1,58 | 1,48 | 1,52 | -1,94% | 75.821,00 |
| 16.03.2026 | 1,62 | 1,64 | 1,55 | 1,55 | -3,73% | 91.853,00 |
| 13.03.2026 | 1,63 | 1,67 | 1,57 | 1,61 | 0,00% | 50.405,00 |
| 12.03.2026 | 1,63 | 1,68 | 1,54 | 1,61 | -1,23% | 107.882,00 |
| 11.03.2026 | 1,55 | 1,65 | 1,51 | 1,63 | 5,16% | 123.276,00 |
| 10.03.2026 | 1,50 | 1,62 | 1,49 | 1,55 | 7,64% | 19.169,00 |
| 09.03.2026 | 1,56 | 1,65 | 1,34 | 1,44 | -7,69% | 58.766,00 |
| 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 | -1,23% | 20.563,00 |
| 04.03.2026 | 1,59 | 1,68 | 1,50 | 1,62 | 3,18% | 22.043,00 |
| 03.03.2026 | 1,54 | 1,61 | 1,50 | 1,57 | 2,61% | 31.941,00 |
| 02.03.2026 | 1,51 | 1,64 | 1,50 | 1,53 | -0,33% | 24.230,00 |
| 27.02.2026 | 1,55 | 1,58 | 1,50 | 1,54 | -1,60% | 15.536,00 |
| 26.02.2026 | 1,63 | 1,64 | 1,56 | 1,56 | -4,29% | 18.567,00 |
| 25.02.2026 | 1,62 | 1,73 | 1,59 | 1,63 | 1,24% | 19.725,00 |
| 24.02.2026 | 1,55 | 1,62 | 1,54 | 1,61 | 6,62% | 12.032,00 |
| 23.02.2026 | 1,58 | 1,62 | 1,51 | 1,51 | -2,58% | 18.606,00 |
| 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 | 3,85% | 410.825,00 |
| 29.01.2026 | 2,38 | 2,40 | 2,33 | 2,34 | 0,00% | 95.715,00 |
| 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 |