76,400€
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,52% | - |
| 03.07.2025 | 74,60 | 76,40 | 74,60 | 76,40 | -1,80% | - |
| 02.07.2025 | 74,60 | 77,80 | 73,60 | 77,80 | -6,27% | 195,00 |
| 01.07.2025 | 78,40 | 83,00 | 78,40 | 83,00 | 5,33% | 1.250,00 |
| 30.06.2025 | 78,60 | 82,40 | 78,60 | 78,80 | 1,03% | 276,00 |
| 27.06.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -2,62% | 50,00 |
| 26.06.2025 | 81,50 | 81,90 | 79,80 | 80,10 | -3,96% | - |
| 25.06.2025 | 85,80 | 85,80 | 81,80 | 83,40 | 0,00% | 172,00 |
| 24.06.2025 | 85,60 | 86,60 | 82,00 | 83,40 | 1,21% | 86,00 |
| 23.06.2025 | 79,40 | 82,40 | 79,40 | 82,40 | 4,57% | - |
| 20.06.2025 | 76,20 | 78,80 | 76,20 | 78,80 | 2,87% | - |
| 19.06.2025 | 76,80 | 81,20 | 76,60 | 76,60 | -4,25% | 54,00 |
| 18.06.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 1,52% | 50,00 |
| 17.06.2025 | 77,60 | 81,80 | 77,60 | 78,80 | -0,25% | 42,00 |
| 16.06.2025 | 81,80 | 81,80 | 79,00 | 79,00 | -2,71% | 35,00 |
| 13.06.2025 | 80,20 | 81,20 | 77,20 | 81,20 | 5,18% | 29,00 |
| 12.06.2025 | 76,40 | 77,20 | 76,40 | 77,20 | -4,22% | - |
| 11.06.2025 | 78,60 | 80,60 | 75,00 | 80,60 | 4,68% | 138,00 |
| 10.06.2025 | 72,20 | 77,00 | 71,20 | 77,00 | 6,35% | 206,00 |
| 09.06.2025 | 71,00 | 72,40 | 71,00 | 72,40 | -2,43% | - |
| 06.06.2025 | 72,80 | 74,20 | 72,80 | 74,20 | 3,34% | - |
| 05.06.2025 | 76,40 | 76,40 | 71,80 | 71,80 | -5,53% | 260,00 |
| 04.06.2025 | 75,40 | 76,00 | 72,60 | 76,00 | 1,33% | 290,00 |
| 03.06.2025 | 71,20 | 75,00 | 71,20 | 75,00 | 7,14% | 15,00 |
| 02.06.2025 | 71,00 | 73,00 | 68,80 | 70,00 | -1,41% | 82,00 |
| 30.05.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 9,91% | 6.700,00 |
| 29.05.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,31% | - |
| 28.05.2025 | 65,00 | 65,00 | 64,80 | 64,80 | -0,61% | - |
| 27.05.2025 | 65,00 | 65,20 | 65,00 | 65,20 | -3,26% | - |
| 26.05.2025 | 65,20 | 67,40 | 65,20 | 67,40 | 2,74% | 95,00 |
| 23.05.2025 | 61,80 | 65,60 | 61,80 | 65,60 | 0,31% | 5.037,00 |
| 22.05.2025 | 63,60 | 66,60 | 63,60 | 65,40 | 1,55% | 310,00 |
| 21.05.2025 | 67,40 | 67,40 | 63,80 | 64,40 | 1,90% | 29,00 |
| 20.05.2025 | 65,00 | 65,00 | 62,60 | 63,20 | 4,98% | 3,00 |
| 19.05.2025 | 61,60 | 61,60 | 59,60 | 60,20 | -1,31% | 10,00 |
| 16.05.2025 | 62,00 | 62,00 | 61,00 | 61,00 | 4,81% | 5.000,00 |
| 15.05.2025 | 58,00 | 58,20 | 57,80 | 58,20 | -0,68% | - |
| 14.05.2025 | 58,40 | 58,60 | 58,40 | 58,60 | -3,46% | 280,00 |
| 13.05.2025 | 60,50 | 61,10 | 59,30 | 60,70 | 12,83% | - |
| 12.05.2025 | 56,80 | 56,80 | 53,00 | 53,80 | -3,93% | 7.610,00 |
| 09.05.2025 | 57,80 | 57,80 | 56,00 | 56,00 | -5,72% | 100,00 |
| 08.05.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,66% | - |
| 07.05.2025 | 61,00 | 61,00 | 60,40 | 60,40 | -1,79% | - |
| 06.05.2025 | 63,80 | 64,90 | 61,10 | 61,50 | -3,30% | - |
| 05.05.2025 | 62,60 | 63,60 | 62,60 | 63,60 | 2,25% | 120,00 |
| 02.05.2025 | 63,40 | 64,00 | 62,20 | 62,20 | -1,58% | 50,00 |
| 30.04.2025 | 66,20 | 66,20 | 63,20 | 63,20 | -2,77% | 195,00 |
| 29.04.2025 | 62,00 | 65,00 | 62,00 | 65,00 | 15,25% | 555,00 |
| 28.04.2025 | 57,80 | 57,80 | 55,60 | 56,40 | 1,81% | 503,00 |
| 25.04.2025 | 55,20 | 58,40 | 55,00 | 55,40 | -2,81% | 85,00 |
| 24.04.2025 | 56,80 | 57,00 | 56,80 | 57,00 | 5,56% | 393,00 |
| 23.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 6,72% | 1.800,00 |
| 22.04.2025 | 54,00 | 54,00 | 50,60 | 50,60 | 3,27% | 40,00 |
| 17.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 16.04.2025 | 49,70 | 49,70 | 49,20 | 49,20 | -0,40% | - |
| 15.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,59% | - |
| 14.04.2025 | 49,90 | 50,20 | 49,90 | 50,20 | 0,80% | - |
| 11.04.2025 | 46,70 | 49,80 | 45,60 | 49,80 | 0,81% | 323,00 |
| 10.04.2025 | 53,00 | 53,00 | 49,40 | 49,40 | -1,98% | - |
| 09.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 2,75% | 57,00 |
| 08.04.2025 | 50,35 | 52,60 | 45,55 | 49,05 | 29,08% | - |
| 07.04.2025 | 45,80 | 45,80 | 36,60 | 38,00 | -21,16% | 784,00 |
| 04.04.2025 | 51,00 | 51,00 | 48,00 | 48,20 | -0,82% | 65,00 |
| 03.04.2025 | 52,00 | 52,00 | 48,60 | 48,60 | -7,43% | 250,00 |
| 02.04.2025 | 54,50 | 54,50 | 51,50 | 52,50 | -7,08% | 1.130,00 |
| 01.04.2025 | 57,00 | 57,00 | 56,50 | 56,50 | 0,89% | 100,00 |
| 31.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 28.03.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -7,20% | - |
| 27.03.2025 | 58,50 | 62,50 | 58,00 | 62,50 | 5,04% | 43,00 |
| 26.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 25.03.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 0,00% | - |
| 24.03.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 0,00% | 200,00 |
| 21.03.2025 | 59,50 | 60,50 | 59,50 | 60,50 | -0,82% | - |
| 20.03.2025 | 60,00 | 61,00 | 59,50 | 61,00 | 2,52% | - |
| 19.03.2025 | 57,00 | 59,50 | 56,50 | 59,50 | 3,48% | 54,00 |
| 18.03.2025 | 59,50 | 62,00 | 57,50 | 57,50 | -1,71% | 950,00 |
| 17.03.2025 | 55,50 | 58,50 | 55,50 | 58,50 | 0,00% | 580,00 |
| 14.03.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -4,88% | 30,00 |
| 13.03.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,65% | - |
| 12.03.2025 | 58,50 | 60,50 | 56,00 | 60,50 | 10,00% | 55,00 |
| 11.03.2025 | 55,00 | 55,00 | 52,00 | 55,00 | -0,90% | 494,00 |
| 10.03.2025 | 58,00 | 58,00 | 55,00 | 55,50 | -10,48% | 679,00 |
| 07.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | 20,00 |
| 06.03.2025 | 61,00 | 62,00 | 60,50 | 60,50 | -2,42% | 1.800,00 |
| 05.03.2025 | 61,50 | 64,50 | 61,50 | 62,00 | 1,64% | 196,00 |
| 04.03.2025 | 63,50 | 63,50 | 61,00 | 61,00 | -7,58% | 250,00 |
| 03.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | 10,00 |
| 28.02.2025 | 66,00 | 66,00 | 65,00 | 65,00 | -2,26% | 306,00 |
| 27.02.2025 | 60,00 | 66,50 | 60,00 | 66,50 | 14,66% | 245,00 |
| 26.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 25.02.2025 | 61,00 | 63,50 | 59,50 | 59,50 | -6,30% | 1.285,00 |
| 24.02.2025 | 67,50 | 67,50 | 63,50 | 63,50 | 0,79% | 416,00 |
| 21.02.2025 | 59,50 | 63,00 | 59,50 | 63,00 | 5,00% | 140,00 |
| 20.02.2025 | 62,50 | 62,50 | 59,50 | 60,00 | -4,00% | 48,00 |
| 19.02.2025 | 59,00 | 62,50 | 59,00 | 62,50 | 3,31% | 15,00 |
| 18.02.2025 | 60,00 | 60,50 | 60,00 | 60,50 | -1,22% | 29,00 |
| 17.02.2025 | 62,00 | 62,25 | 61,25 | 61,25 | -1,21% | - |
| 14.02.2025 | 60,00 | 62,00 | 58,00 | 62,00 | 3,33% | 310,00 |
| 13.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 16,00 |
| 12.02.2025 | 57,00 | 60,00 | 57,00 | 60,00 | 7,14% | 267,00 |