7,140$
5,31%
Echtzeit-Aktienkurs uniQure NV
Bid:
Ask:
Aktienkurse zur uniQure NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 6,79 | 7,14 | 6,55 | 7,14 | 5,31% | 1.121.455,00 |
| 30.11.2023 | 6,84 | 7,00 | 6,72 | 6,78 | -0,29% | 1.888.313,00 |
| 29.11.2023 | 6,98 | 7,30 | 6,71 | 6,80 | -2,58% | 1.011.778,00 |
| 28.11.2023 | 6,78 | 7,00 | 6,64 | 6,98 | -0,57% | 705.629,00 |
| 27.11.2023 | 6,93 | 7,14 | 6,60 | 7,02 | 2,03% | 987.005,00 |
| 24.11.2023 | 6,77 | 7,10 | 6,76 | 6,88 | 1,33% | 264.958,00 |
| 22.11.2023 | 6,78 | 6,89 | 6,59 | 6,79 | 0,89% | 439.767,00 |
| 21.11.2023 | 6,89 | 6,95 | 6,72 | 6,73 | -3,44% | 583.146,00 |
| 20.11.2023 | 6,95 | 7,24 | 6,83 | 6,97 | 1,16% | 599.611,00 |
| 17.11.2023 | 6,48 | 6,96 | 6,38 | 6,89 | 6,99% | 1.070.767,00 |
| 16.11.2023 | 6,62 | 6,66 | 6,34 | 6,44 | -3,23% | 384.137,00 |
| 15.11.2023 | 6,61 | 7,16 | 6,59 | 6,66 | 0,60% | 896.931,00 |
| 14.11.2023 | 6,31 | 6,64 | 6,25 | 6,62 | 10,25% | 827.705,00 |
| 13.11.2023 | 6,01 | 6,07 | 5,69 | 6,00 | -0,99% | 558.857,00 |
| 10.11.2023 | 6,27 | 6,27 | 5,75 | 6,06 | -3,19% | 1.551.973,00 |
| 09.11.2023 | 6,65 | 6,73 | 6,25 | 6,26 | -3,84% | 698.109,00 |
| 08.11.2023 | 7,10 | 7,12 | 6,50 | 6,51 | -5,45% | 1.621.479,00 |
| 07.11.2023 | 6,03 | 6,92 | 6,03 | 6,89 | 12,59% | 1.556.382,00 |
| 06.11.2023 | 6,12 | 6,19 | 5,77 | 6,12 | 0,00% | 958.813,00 |
| 03.11.2023 | 5,79 | 6,36 | 5,79 | 6,12 | 6,91% | 1.759.569,00 |
| 02.11.2023 | 5,84 | 5,94 | 5,70 | 5,72 | -0,69% | 1.001.800,00 |
| 01.11.2023 | 5,55 | 5,77 | 5,49 | 5,76 | 1,05% | 931.215,00 |
| 31.10.2023 | 5,65 | 5,74 | 5,49 | 5,70 | 0,35% | 690.881,00 |
| 30.10.2023 | 5,66 | 5,85 | 5,62 | 5,68 | 0,89% | 568.011,00 |
| 27.10.2023 | 5,83 | 5,83 | 5,59 | 5,63 | -3,43% | 1.428.507,00 |
| 26.10.2023 | 5,84 | 6,02 | 5,78 | 5,83 | -0,17% | 633.380,00 |
| 25.10.2023 | 6,14 | 6,16 | 5,84 | 5,84 | -5,65% | 383.098,00 |
| 24.10.2023 | 6,05 | 6,31 | 6,05 | 6,19 | 3,17% | 566.748,00 |
| 23.10.2023 | 6,08 | 6,09 | 5,87 | 6,00 | -2,91% | 715.389,00 |
| 20.10.2023 | 6,19 | 6,36 | 6,14 | 6,18 | 0,00% | 1.167.973,00 |
| 19.10.2023 | 6,19 | 6,31 | 6,11 | 6,18 | 0,00% | 1.326.073,00 |
| 18.10.2023 | 6,27 | 6,39 | 6,15 | 6,18 | -2,98% | 1.000.781,00 |
| 17.10.2023 | 6,26 | 6,53 | 6,22 | 6,37 | -0,31% | 921.944,00 |
| 16.10.2023 | 6,56 | 6,63 | 6,16 | 6,39 | -2,29% | 995.423,00 |
| 13.10.2023 | 6,32 | 6,63 | 6,32 | 6,54 | 3,65% | 1.135.066,00 |
| 12.10.2023 | 6,92 | 6,98 | 6,27 | 6,31 | -8,68% | 1.251.056,00 |
| 11.10.2023 | 6,86 | 7,02 | 6,77 | 6,91 | 0,66% | 866.701,00 |
| 10.10.2023 | 6,64 | 6,94 | 6,64 | 6,87 | 3,62% | 983.811,00 |
| 09.10.2023 | 6,89 | 6,96 | 6,48 | 6,63 | -4,81% | 573.031,00 |
| 06.10.2023 | 6,60 | 7,09 | 6,53 | 6,96 | 3,42% | 952.241,00 |
| 05.10.2023 | 6,12 | 6,90 | 6,12 | 6,73 | 11,61% | 1.751.895,00 |
| 04.10.2023 | 6,32 | 6,33 | 5,95 | 6,03 | -4,74% | 962.564,00 |
| 03.10.2023 | 6,13 | 6,36 | 5,99 | 6,33 | 2,43% | 1.151.007,00 |
| 02.10.2023 | 6,72 | 6,74 | 6,17 | 6,18 | -7,90% | 1.212.447,00 |
| 29.09.2023 | 6,81 | 6,95 | 6,64 | 6,71 | -1,18% | 862.003,00 |
| 28.09.2023 | 6,91 | 6,93 | 6,67 | 6,79 | -1,59% | 563.566,00 |
| 27.09.2023 | 6,94 | 7,10 | 6,81 | 6,90 | -0,43% | 531.368,00 |
| 26.09.2023 | 6,87 | 7,29 | 6,85 | 6,93 | 1,17% | 758.980,00 |
| 25.09.2023 | 7,06 | 7,15 | 6,80 | 6,85 | -3,39% | 880.727,00 |
| 22.09.2023 | 7,08 | 7,18 | 7,01 | 7,09 | 0,00% | 733.438,00 |
| 21.09.2023 | 7,45 | 7,45 | 7,07 | 7,09 | -5,09% | 803.727,00 |
| 20.09.2023 | 7,62 | 7,84 | 7,45 | 7,47 | -1,84% | 759.567,00 |
| 19.09.2023 | 7,33 | 7,77 | 7,28 | 7,61 | 3,54% | 831.176,00 |
| 18.09.2023 | 7,94 | 7,94 | 7,35 | 7,35 | -7,20% | 1.559.141,00 |
| 15.09.2023 | 7,59 | 8,00 | 7,55 | 7,92 | 3,39% | 9.608.385,00 |
| 14.09.2023 | 7,76 | 7,89 | 7,62 | 7,66 | -0,39% | 1.066.433,00 |
| 13.09.2023 | 7,51 | 7,82 | 7,46 | 7,69 | 1,99% | 1.470.724,00 |
| 12.09.2023 | 7,88 | 7,90 | 7,53 | 7,54 | -4,31% | 2.050.340,00 |
| 11.09.2023 | 8,00 | 8,06 | 7,81 | 7,88 | -0,63% | 1.342.754,00 |
| 08.09.2023 | 7,73 | 8,13 | 7,55 | 7,93 | 2,32% | 1.370.356,00 |
| 07.09.2023 | 7,72 | 7,84 | 7,55 | 7,75 | -1,40% | 1.525.624,00 |
| 06.09.2023 | 7,92 | 7,99 | 7,69 | 7,86 | 0,00% | 1.638.577,00 |
| 05.09.2023 | 8,52 | 8,52 | 7,40 | 7,86 | -9,86% | 4.148.413,00 |
| 01.09.2023 | 8,80 | 8,97 | 8,63 | 8,72 | 0,11% | 615.389,00 |
| 31.08.2023 | 8,73 | 8,87 | 8,70 | 8,71 | -0,23% | 548.579,00 |
| 30.08.2023 | 9,01 | 9,10 | 8,60 | 8,73 | -2,68% | 596.203,00 |
| 29.08.2023 | 8,84 | 9,07 | 8,79 | 8,97 | 1,24% | 541.587,00 |
| 28.08.2023 | 8,64 | 8,88 | 8,52 | 8,86 | 3,38% | 376.475,00 |
| 25.08.2023 | 8,59 | 8,73 | 8,36 | 8,57 | 0,00% | 352.470,00 |
| 24.08.2023 | 8,77 | 8,78 | 8,49 | 8,57 | -2,50% | 444.564,00 |
| 23.08.2023 | 8,99 | 9,15 | 8,74 | 8,79 | -1,46% | 537.377,00 |
| 22.08.2023 | 8,89 | 9,03 | 8,68 | 8,92 | 0,34% | 539.228,00 |
| 21.08.2023 | 8,66 | 9,08 | 8,63 | 8,89 | 2,54% | 696.695,00 |
| 18.08.2023 | 8,26 | 8,72 | 8,20 | 8,67 | 4,21% | 589.120,00 |
| 17.08.2023 | 8,53 | 8,63 | 8,26 | 8,32 | -2,23% | 623.602,00 |
| 16.08.2023 | 8,85 | 8,85 | 8,47 | 8,51 | -4,49% | 536.836,00 |
| 15.08.2023 | 8,60 | 8,94 | 8,55 | 8,91 | 3,13% | 477.268,00 |
| 14.08.2023 | 8,44 | 8,69 | 8,25 | 8,64 | 1,17% | 614.523,00 |
| 11.08.2023 | 8,52 | 8,68 | 8,46 | 8,54 | -0,23% | 454.305,00 |
| 10.08.2023 | 8,58 | 8,86 | 8,52 | 8,56 | -0,12% | 448.052,00 |
| 09.08.2023 | 8,62 | 8,74 | 8,40 | 8,57 | -0,12% | 639.200,00 |
| 08.08.2023 | 8,84 | 8,86 | 8,52 | 8,58 | -3,81% | 1.134.190,00 |
| 07.08.2023 | 9,46 | 9,46 | 8,91 | 8,92 | -5,31% | 1.092.643,00 |
| 04.08.2023 | 9,69 | 9,87 | 9,36 | 9,42 | -2,48% | 738.313,00 |
| 03.08.2023 | 10,06 | 10,16 | 9,54 | 9,66 | -3,98% | 727.610,00 |
| 02.08.2023 | 10,38 | 10,58 | 10,02 | 10,06 | -5,27% | 1.176.223,00 |
| 01.08.2023 | 10,44 | 10,66 | 10,15 | 10,62 | 2,41% | 868.065,00 |
| 31.07.2023 | 9,92 | 10,45 | 9,90 | 10,37 | 5,17% | 897.700,00 |
| 28.07.2023 | 9,59 | 9,99 | 9,51 | 9,86 | 3,68% | 1.101.807,00 |
| 27.07.2023 | 9,50 | 9,63 | 9,33 | 9,51 | 0,11% | 1.110.459,00 |
| 26.07.2023 | 9,51 | 9,60 | 9,40 | 9,50 | -0,11% | 581.012,00 |
| 25.07.2023 | 9,70 | 9,85 | 9,47 | 9,51 | -2,26% | 620.119,00 |
| 24.07.2023 | 10,00 | 10,03 | 9,65 | 9,73 | -2,89% | 846.183,00 |
| 21.07.2023 | 10,03 | 10,13 | 9,75 | 10,02 | 0,70% | 1.002.546,00 |
| 20.07.2023 | 10,26 | 10,30 | 9,93 | 9,95 | -3,49% | 955.321,00 |
| 19.07.2023 | 10,59 | 10,76 | 10,26 | 10,31 | -3,01% | 681.428,00 |
| 18.07.2023 | 10,62 | 10,78 | 10,55 | 10,63 | -0,19% | 585.535,00 |
| 17.07.2023 | 10,82 | 10,99 | 10,62 | 10,65 | -2,20% | 585.102,00 |
| 14.07.2023 | 11,03 | 11,09 | 10,84 | 10,89 | -0,55% | 808.547,00 |
| 13.07.2023 | 11,13 | 11,20 | 10,92 | 10,95 | -2,06% | 811.597,00 |