17,050$
10,21%
Echtzeit-Aktienkurs Uniqure BV
Bid:
Ask:
Aktienkurse zur Uniqure BV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,58 | 17,58 | 15,35 | 16,98 | 9,76% | 2.067.826,00 |
| 19.12.2024 | 15,99 | 15,99 | 14,68 | 15,47 | -1,84% | 1.369.388,00 |
| 18.12.2024 | 16,38 | 17,39 | 15,52 | 15,76 | -4,25% | 1.961.452,00 |
| 17.12.2024 | 17,17 | 17,40 | 16,08 | 16,46 | -5,40% | 1.592.534,00 |
| 16.12.2024 | 15,62 | 17,71 | 15,41 | 17,40 | 12,99% | 3.686.010,00 |
| 13.12.2024 | 14,98 | 15,89 | 14,88 | 15,40 | 2,26% | 2.627.359,00 |
| 12.12.2024 | 15,76 | 15,96 | 14,30 | 15,06 | -3,77% | 2.981.488,00 |
| 11.12.2024 | 15,06 | 16,48 | 13,88 | 15,65 | 2,29% | 6.203.318,00 |
| 10.12.2024 | 13,72 | 17,39 | 12,80 | 15,30 | 109,73% | 61.424.745,00 |
| 09.12.2024 | 7,47 | 7,67 | 7,02 | 7,30 | -2,08% | 690.360,00 |
| 06.12.2024 | 6,64 | 7,46 | 6,62 | 7,45 | 13,05% | 1.049.062,00 |
| 05.12.2024 | 6,31 | 6,66 | 6,14 | 6,59 | 4,77% | 1.322.531,00 |
| 04.12.2024 | 6,32 | 6,46 | 6,11 | 6,29 | -1,87% | 837.073,00 |
| 03.12.2024 | 7,04 | 7,04 | 6,21 | 6,41 | -10,10% | 1.171.104,00 |
| 02.12.2024 | 6,52 | 7,49 | 6,41 | 7,13 | 19,43% | 2.208.684,00 |
| 29.11.2024 | 6,01 | 6,09 | 5,89 | 5,97 | -0,83% | 358.556,00 |
| 27.11.2024 | 6,06 | 6,17 | 5,86 | 6,02 | -0,50% | 396.536,00 |
| 26.11.2024 | 5,98 | 6,16 | 5,89 | 6,05 | 1,00% | 430.066,00 |
| 25.11.2024 | 5,87 | 6,25 | 5,85 | 5,99 | 3,63% | 628.866,00 |
| 22.11.2024 | 5,86 | 5,98 | 5,71 | 5,78 | -1,20% | 517.633,00 |
| 21.11.2024 | 5,75 | 5,92 | 5,53 | 5,85 | 2,63% | 155.317,00 |
| 20.11.2024 | 5,76 | 5,80 | 5,50 | 5,70 | -2,06% | 962.811,00 |
| 19.11.2024 | 6,07 | 6,18 | 5,80 | 5,82 | -5,83% | 1.115.667,00 |
| 18.11.2024 | 6,26 | 6,31 | 5,87 | 6,18 | -0,40% | 864.785,00 |
| 15.11.2024 | 6,78 | 6,83 | 5,99 | 6,21 | -8,07% | 837.493,00 |
| 14.11.2024 | 6,76 | 6,83 | 6,47 | 6,75 | -0,74% | 747.117,00 |
| 13.11.2024 | 6,73 | 7,15 | 6,70 | 6,80 | 1,42% | 635.465,00 |
| 12.11.2024 | 7,48 | 7,51 | 6,51 | 6,71 | -12,47% | 929.043,00 |
| 11.11.2024 | 7,91 | 7,96 | 7,63 | 7,66 | -1,67% | 564.681,00 |
| 08.11.2024 | 7,44 | 7,89 | 7,17 | 7,79 | 4,85% | 791.464,00 |
| 07.11.2024 | 7,17 | 7,63 | 6,80 | 7,43 | 3,77% | 1.363.612,00 |
| 06.11.2024 | 6,15 | 7,28 | 6,14 | 7,16 | 18,15% | 1.896.835,00 |
| 05.11.2024 | 5,45 | 6,07 | 5,35 | 6,06 | 8,80% | 455.587,00 |
| 04.11.2024 | 5,79 | 5,89 | 5,52 | 5,57 | -4,95% | 553.721,00 |
| 01.11.2024 | 5,80 | 5,98 | 5,66 | 5,86 | 2,45% | 585.673,00 |
| 31.10.2024 | 6,27 | 6,27 | 5,71 | 5,72 | -9,28% | 480.714,00 |
| 30.10.2024 | 6,38 | 6,48 | 6,25 | 6,31 | -1,79% | 568.572,00 |
| 29.10.2024 | 6,65 | 6,73 | 6,40 | 6,42 | -3,89% | 348.264,00 |
| 28.10.2024 | 6,55 | 7,27 | 6,55 | 6,68 | 2,22% | 519.400,00 |
| 25.10.2024 | 6,44 | 6,78 | 6,43 | 6,54 | 0,85% | 634.841,00 |
| 24.10.2024 | 6,46 | 6,55 | 6,11 | 6,48 | 0,70% | 443.179,00 |
| 23.10.2024 | 6,64 | 6,75 | 6,40 | 6,44 | -3,23% | 482.555,00 |
| 22.10.2024 | 6,65 | 6,86 | 6,26 | 6,65 | 0,76% | 986.942,00 |
| 21.10.2024 | 6,28 | 6,60 | 6,01 | 6,60 | 2,80% | 820.320,00 |
| 18.10.2024 | 6,28 | 6,46 | 6,18 | 6,42 | 2,23% | 659.773,00 |
| 17.10.2024 | 6,38 | 6,51 | 6,16 | 6,28 | -2,94% | 423.081,00 |
| 16.10.2024 | 5,70 | 6,55 | 5,70 | 6,47 | 14,72% | 1.354.856,00 |
| 15.10.2024 | 5,64 | 5,77 | 5,47 | 5,64 | 0,00% | 505.601,00 |
| 14.10.2024 | 5,70 | 5,72 | 5,45 | 5,64 | -0,18% | 975.588,00 |
| 11.10.2024 | 5,39 | 5,66 | 5,23 | 5,65 | 4,34% | 582.832,00 |
| 10.10.2024 | 5,66 | 6,03 | 5,31 | 5,42 | -3,48% | 686.670,00 |
| 09.10.2024 | 5,91 | 5,98 | 5,51 | 5,61 | -5,24% | 811.303,00 |
| 08.10.2024 | 5,35 | 6,15 | 5,29 | 5,92 | 11,07% | 1.708.465,00 |
| 07.10.2024 | 5,70 | 5,70 | 5,03 | 5,33 | -5,66% | 1.190.595,00 |
| 04.10.2024 | 4,88 | 5,72 | 4,82 | 5,65 | 23,90% | 2.093.072,00 |
| 03.10.2024 | 4,51 | 4,69 | 4,45 | 4,56 | 0,44% | 620.354,00 |
| 02.10.2024 | 4,58 | 4,65 | 4,48 | 4,54 | -1,73% | 701.728,00 |
| 01.10.2024 | 4,93 | 4,93 | 4,62 | 4,62 | -6,10% | 725.831,00 |
| 30.09.2024 | 5,08 | 5,27 | 4,92 | 4,92 | -3,15% | 492.661,00 |
| 27.09.2024 | 5,01 | 5,17 | 4,98 | 5,08 | 2,21% | 517.884,00 |
| 26.09.2024 | 4,86 | 5,16 | 4,73 | 4,97 | 3,11% | 773.180,00 |
| 25.09.2024 | 5,16 | 5,24 | 4,80 | 4,82 | -6,23% | 515.370,00 |
| 24.09.2024 | 5,07 | 5,25 | 4,94 | 5,14 | 1,78% | 453.662,00 |
| 23.09.2024 | 5,36 | 5,36 | 5,00 | 5,05 | -5,78% | 725.979,00 |
| 20.09.2024 | 5,71 | 5,73 | 5,34 | 5,36 | -5,13% | 498.953,00 |
| 19.09.2024 | 5,91 | 6,07 | 5,62 | 5,65 | -1,91% | 449.220,00 |
| 18.09.2024 | 5,62 | 6,01 | 5,58 | 5,76 | 2,49% | 645.827,00 |
| 17.09.2024 | 5,41 | 5,66 | 5,37 | 5,62 | 3,88% | 694.777,00 |
| 16.09.2024 | 5,70 | 5,73 | 5,36 | 5,41 | -4,42% | 459.248,00 |
| 13.09.2024 | 5,57 | 5,79 | 5,52 | 5,66 | 2,17% | 302.969,00 |
| 12.09.2024 | 5,50 | 5,65 | 5,45 | 5,54 | 1,28% | 348.661,00 |
| 11.09.2024 | 5,26 | 5,56 | 5,20 | 5,47 | 3,01% | 263.988,00 |
| 10.09.2024 | 5,38 | 5,44 | 5,26 | 5,31 | -1,21% | 254.406,00 |
| 09.09.2024 | 5,42 | 5,61 | 5,28 | 5,38 | -0,83% | 240.479,00 |
| 06.09.2024 | 5,53 | 5,56 | 5,28 | 5,42 | -1,99% | 301.964,00 |
| 05.09.2024 | 5,40 | 5,59 | 5,34 | 5,53 | 2,22% | 439.165,00 |
| 04.09.2024 | 5,52 | 5,61 | 5,38 | 5,41 | -2,87% | 309.825,00 |
| 03.09.2024 | 5,78 | 5,93 | 5,50 | 5,57 | -4,79% | 504.531,00 |
| 30.08.2024 | 6,23 | 6,30 | 5,76 | 5,85 | -5,95% | 439.535,00 |
| 29.08.2024 | 6,05 | 6,40 | 5,99 | 6,22 | 2,56% | 343.615,00 |
| 28.08.2024 | 6,02 | 6,09 | 5,93 | 6,07 | -0,25% | 310.614,00 |
| 27.08.2024 | 6,09 | 6,11 | 5,91 | 6,08 | -0,65% | 358.793,00 |
| 26.08.2024 | 6,25 | 6,32 | 6,06 | 6,12 | -1,13% | 474.862,00 |
| 23.08.2024 | 6,54 | 6,54 | 6,18 | 6,19 | -4,77% | 886.629,00 |
| 22.08.2024 | 7,00 | 7,08 | 6,47 | 6,50 | -7,54% | 417.312,00 |
| 21.08.2024 | 6,80 | 7,08 | 6,71 | 7,03 | 3,69% | 437.049,00 |
| 20.08.2024 | 6,58 | 6,85 | 6,46 | 6,78 | 3,20% | 391.835,00 |
| 19.08.2024 | 6,61 | 6,65 | 6,42 | 6,57 | -0,61% | 588.295,00 |
| 16.08.2024 | 6,59 | 6,77 | 6,55 | 6,61 | -1,78% | 458.055,00 |
| 15.08.2024 | 6,88 | 7,00 | 6,69 | 6,73 | 0,45% | 588.174,00 |
| 14.08.2024 | 7,04 | 7,07 | 6,43 | 6,70 | -4,83% | 1.016.987,00 |
| 13.08.2024 | 7,31 | 7,41 | 6,71 | 7,04 | -2,49% | 766.319,00 |
| 12.08.2024 | 7,19 | 7,24 | 7,04 | 7,22 | 0,98% | 380.449,00 |
| 09.08.2024 | 7,29 | 7,30 | 7,03 | 7,15 | -1,11% | 400.372,00 |
| 08.08.2024 | 7,23 | 7,25 | 7,01 | 7,23 | 1,54% | 424.394,00 |
| 07.08.2024 | 7,77 | 7,77 | 6,98 | 7,12 | -5,82% | 633.867,00 |
| 06.08.2024 | 7,60 | 7,74 | 7,36 | 7,56 | 0,13% | 562.784,00 |
| 05.08.2024 | 6,86 | 7,77 | 6,75 | 7,55 | 3,28% | 1.258.467,00 |
| 02.08.2024 | 7,43 | 7,46 | 7,01 | 7,31 | -2,27% | 1.130.627,00 |
| 01.08.2024 | 7,76 | 8,46 | 7,43 | 7,48 | -2,22% | 1.297.580,00 |