0,170$
-0,58%
Echtzeit-Aktienkurs Vascular Biogenics Ltd
Bid:
Ask:
Aktienkurse zur Vascular Biogenics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2023 | 6,07 | 6,74 | 5,34 | 5,46 | -8,77% | 5.652.737,00 |
| 13.10.2023 | 6,54 | 6,57 | 5,34 | 5,99 | -11,26% | 2.009.570,00 |
| 12.10.2023 | 10,08 | 10,08 | 6,65 | 6,74 | -28,63% | 3.298.496,00 |
| 11.10.2023 | 8,40 | 9,80 | 8,40 | 9,45 | 13,45% | 1.992.173,00 |
| 10.10.2023 | 9,00 | 9,00 | 7,70 | 8,33 | 1,06% | 536.477,00 |
| 09.10.2023 | 8,74 | 8,92 | 8,05 | 8,24 | -5,80% | 563.628,00 |
| 06.10.2023 | 8,40 | 8,75 | 8,26 | 8,75 | 2,08% | 496.050,00 |
| 05.10.2023 | 8,68 | 8,75 | 8,28 | 8,57 | -0,85% | 350.173,00 |
| 04.10.2023 | 8,75 | 8,98 | 8,23 | 8,65 | -3,89% | 572.191,00 |
| 03.10.2023 | 9,07 | 9,07 | 8,36 | 9,00 | 5,28% | 785.701,00 |
| 02.10.2023 | 8,40 | 9,10 | 8,40 | 8,54 | -0,12% | 452.449,00 |
| 29.09.2023 | 8,05 | 8,74 | 7,52 | 8,55 | 6,26% | 775.790,00 |
| 28.09.2023 | 7,91 | 8,05 | 7,53 | 8,05 | 4,59% | 278.289,00 |
| 27.09.2023 | 7,70 | 7,84 | 7,53 | 7,70 | 2,28% | 525.806,00 |
| 26.09.2023 | 7,64 | 7,69 | 7,28 | 7,53 | 2,33% | 243.235,00 |
| 25.09.2023 | 7,35 | 7,70 | 7,28 | 7,35 | -0,52% | 287.721,00 |
| 22.09.2023 | 7,39 | 7,70 | 7,39 | 7,39 | 0,38% | 168.064,00 |
| 21.09.2023 | 7,85 | 8,05 | 7,35 | 7,36 | -4,82% | 663.641,00 |
| 20.09.2023 | 7,74 | 8,20 | 7,74 | 7,74 | -3,47% | 210.752,00 |
| 19.09.2023 | 8,05 | 8,37 | 7,81 | 8,02 | -3,78% | 262.073,00 |
| 18.09.2023 | 8,05 | 8,40 | 8,05 | 8,33 | 1,71% | 256.422,00 |
| 15.09.2023 | 8,75 | 8,75 | 8,06 | 8,19 | -4,45% | 226.937,00 |
| 14.09.2023 | 8,36 | 8,58 | 8,16 | 8,57 | 6,02% | 535.092,00 |
| 13.09.2023 | 8,73 | 8,73 | 8,09 | 8,09 | -2,94% | 310.555,00 |
| 12.09.2023 | 8,32 | 8,58 | 8,09 | 8,33 | 1,23% | 382.012,00 |
| 11.09.2023 | 7,96 | 8,56 | 7,36 | 8,23 | 9,40% | 656.887,00 |
| 08.09.2023 | 7,37 | 7,66 | 7,25 | 7,52 | -0,88% | 185.933,00 |
| 07.09.2023 | 7,81 | 8,09 | 7,17 | 7,59 | -4,91% | 289.332,00 |
| 06.09.2023 | 7,73 | 8,05 | 7,39 | 7,98 | 8,06% | 1.290.560,00 |
| 05.09.2023 | 7,00 | 7,39 | 6,60 | 7,39 | -1,86% | 1.110.329,00 |
| 01.09.2023 | 7,42 | 7,67 | 7,13 | 7,53 | -1,83% | 401.890,00 |
| 31.08.2023 | 7,46 | 7,70 | 7,13 | 7,67 | 0,46% | 536.699,00 |
| 30.08.2023 | 8,20 | 8,20 | 7,61 | 7,63 | -4,60% | 390.536,00 |
| 29.08.2023 | 8,40 | 8,40 | 7,74 | 8,00 | -6,35% | 550.113,00 |
| 28.08.2023 | 8,14 | 8,72 | 8,05 | 8,54 | 5,17% | 217.768,00 |
| 25.08.2023 | 8,16 | 8,27 | 7,95 | 8,12 | -3,21% | 558.765,00 |
| 24.08.2023 | 8,80 | 8,85 | 8,09 | 8,39 | 5,92% | 512.510,00 |
| 23.08.2023 | 8,75 | 8,75 | 7,70 | 7,92 | -5,63% | 566.201,00 |
| 22.08.2023 | 7,79 | 8,40 | 7,70 | 8,39 | 7,05% | 475.067,00 |
| 21.08.2023 | 7,70 | 8,40 | 7,42 | 7,84 | 0,90% | 280.293,00 |
| 18.08.2023 | 7,70 | 8,14 | 7,70 | 7,77 | 0,18% | 152.920,00 |
| 17.08.2023 | 8,03 | 8,14 | 7,74 | 7,76 | -3,15% | 204.201,00 |
| 16.08.2023 | 8,23 | 8,40 | 7,70 | 8,01 | -2,64% | 1.225.749,00 |
| 15.08.2023 | 8,33 | 8,40 | 7,88 | 8,23 | -1,26% | 506.629,00 |
| 14.08.2023 | 7,78 | 8,74 | 7,35 | 8,33 | 3,43% | 2.211.288,00 |
| 11.08.2023 | 8,49 | 8,75 | 7,84 | 8,05 | -7,96% | 742.127,00 |
| 10.08.2023 | 9,07 | 9,07 | 8,40 | 8,75 | -1,42% | 320.159,00 |
| 09.08.2023 | 8,66 | 9,06 | 8,40 | 8,88 | 0,32% | 398.569,00 |
| 08.08.2023 | 8,25 | 9,05 | 8,11 | 8,85 | 5,42% | 727.177,00 |
| 07.08.2023 | 8,88 | 8,96 | 7,78 | 8,39 | -6,62% | 1.642.869,00 |
| 04.08.2023 | 9,63 | 9,97 | 8,40 | 8,99 | -7,46% | 2.198.296,00 |
| 03.08.2023 | 9,80 | 10,05 | 9,38 | 9,71 | -0,89% | 440.586,00 |
| 02.08.2023 | 10,15 | 10,36 | 9,22 | 9,80 | -6,60% | 1.054.418,00 |
| 01.08.2023 | 10,47 | 10,68 | 9,80 | 10,49 | -2,03% | 928.138,00 |
| 31.07.2023 | 10,23 | 10,78 | 9,80 | 10,71 | 6,99% | 980.292,00 |
| 28.07.2023 | 9,84 | 10,46 | 9,79 | 10,01 | 0,35% | 886.214,00 |
| 27.07.2023 | 10,50 | 10,68 | 9,83 | 9,98 | -2,56% | 628.347,00 |
| 26.07.2023 | 10,50 | 10,68 | 9,79 | 10,24 | -2,50% | 721.529,00 |
| 25.07.2023 | 10,31 | 10,84 | 9,91 | 10,50 | 6,01% | 2.229.824,00 |
| 24.07.2023 | 10,15 | 10,41 | 9,63 | 9,91 | -3,08% | 934.936,00 |
| 21.07.2023 | 9,49 | 10,46 | 9,45 | 10,22 | 6,57% | 1.496.939,00 |
| 20.07.2023 | 9,84 | 10,15 | 9,36 | 9,59 | -3,52% | 767.903,00 |
| 19.07.2023 | 9,56 | 10,19 | 9,18 | 9,94 | 2,16% | 1.407.097,00 |
| 18.07.2023 | 9,52 | 9,81 | 8,93 | 9,73 | 3,00% | 974.757,00 |
| 17.07.2023 | 10,15 | 10,19 | 8,94 | 9,45 | -8,29% | 2.661.372,00 |
| 14.07.2023 | 10,85 | 10,85 | 9,84 | 10,30 | -5,03% | 1.244.730,00 |
| 13.07.2023 | 10,96 | 11,20 | 10,15 | 10,85 | -1,62% | 1.895.209,00 |
| 12.07.2023 | 10,85 | 11,17 | 10,26 | 11,03 | 1,65% | 2.527.381,00 |
| 11.07.2023 | 9,80 | 10,85 | 9,52 | 10,85 | 12,69% | 3.649.430,00 |
| 10.07.2023 | 9,28 | 9,87 | 8,84 | 9,63 | 3,73% | 1.406.314,00 |
| 07.07.2023 | 9,24 | 9,45 | 8,96 | 9,28 | 1,96% | 1.131.606,00 |
| 06.07.2023 | 8,23 | 9,16 | 8,23 | 9,10 | 3,26% | 1.601.976,00 |
| 05.07.2023 | 9,09 | 9,10 | 8,37 | 8,81 | -3,08% | 1.864.757,00 |
| 03.07.2023 | 8,40 | 9,10 | 8,40 | 9,09 | 12,96% | 1.507.744,00 |
| 30.06.2023 | 8,40 | 8,57 | 7,82 | 8,05 | -4,17% | 1.952.082,00 |
| 29.06.2023 | 9,28 | 9,63 | 8,23 | 8,40 | -11,67% | 2.004.303,00 |
| 28.06.2023 | 9,80 | 9,80 | 9,10 | 9,51 | 0,37% | 1.574.097,00 |
| 27.06.2023 | 9,38 | 9,61 | 8,89 | 9,47 | 2,93% | 925.883,00 |
| 26.06.2023 | 8,93 | 9,35 | 8,51 | 9,21 | 3,54% | 1.055.757,00 |
| 23.06.2023 | 8,96 | 8,96 | 8,42 | 8,89 | 0,79% | 1.002.143,00 |
| 22.06.2023 | 8,44 | 9,38 | 8,40 | 8,82 | 6,13% | 3.312.262,00 |
| 21.06.2023 | 8,18 | 8,40 | 7,92 | 8,31 | 1,00% | 577.244,00 |
| 20.06.2023 | 8,26 | 8,40 | 7,83 | 8,23 | -2,04% | 657.030,00 |
| 16.06.2023 | 8,48 | 8,68 | 8,10 | 8,40 | -3,85% | 603.764,00 |
| 15.06.2023 | 8,79 | 8,93 | 8,33 | 8,74 | -2,12% | 630.604,00 |
| 14.06.2023 | 8,44 | 9,10 | 8,05 | 8,93 | 4,94% | 1.185.671,00 |
| 13.06.2023 | 8,27 | 8,58 | 7,98 | 8,51 | 5,65% | 948.429,00 |
| 12.06.2023 | 8,75 | 8,75 | 7,88 | 8,05 | -3,77% | 1.306.379,00 |
| 09.06.2023 | 9,09 | 9,14 | 7,82 | 8,37 | -5,53% | 2.427.399,00 |
| 08.06.2023 | 8,68 | 10,50 | 7,78 | 8,86 | 3,69% | 10.313.054,00 |
| 07.06.2023 | 7,76 | 8,68 | 7,76 | 8,54 | 7,87% | 2.510.762,00 |
| 06.06.2023 | 7,64 | 8,02 | 7,49 | 7,92 | 5,26% | 1.020.239,00 |
| 05.06.2023 | 7,88 | 7,88 | 7,52 | 7,52 | -1,65% | 517.560,00 |
| 02.06.2023 | 7,88 | 8,05 | 7,47 | 7,65 | -5,00% | 916.469,00 |
| 01.06.2023 | 7,35 | 8,05 | 7,00 | 8,05 | 9,58% | 1.637.986,00 |
| 31.05.2023 | 7,70 | 7,70 | 7,03 | 7,35 | -2,37% | 575.447,00 |
| 30.05.2023 | 7,35 | 7,70 | 7,35 | 7,53 | 0,47% | 423.670,00 |
| 26.05.2023 | 7,01 | 7,51 | 6,83 | 7,49 | 8,14% | 740.642,00 |
| 25.05.2023 | 7,35 | 7,52 | 6,83 | 6,93 | -6,87% | 351.957,00 |
| 24.05.2023 | 7,61 | 7,70 | 7,18 | 7,44 | -1,16% | 336.695,00 |