0,350$
-5,66%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 37,79 | 38,23 | 34,72 | 36,70 | -3,75% | 27.108,00 |
| 16.03.2026 | 33,01 | 39,40 | 32,86 | 38,13 | 14,57% | 61.432,00 |
| 13.03.2026 | 34,29 | 37,15 | 31,21 | 33,28 | -1,28% | 143.937,00 |
| 12.03.2026 | 36,32 | 37,58 | 32,67 | 33,71 | -3,96% | 160.952,00 |
| 11.03.2026 | 38,44 | 38,44 | 32,90 | 35,10 | 0,23% | 137.899,00 |
| 10.03.2026 | 36,66 | 37,29 | 34,60 | 35,02 | -4,11% | 104.867,00 |
| 09.03.2026 | 35,00 | 36,72 | 33,30 | 36,52 | 3,13% | 58.373,00 |
| 06.03.2026 | 37,30 | 37,74 | 35,09 | 35,41 | -4,86% | 85.428,00 |
| 05.03.2026 | 37,46 | 38,96 | 34,98 | 37,22 | 3,39% | 75.947,00 |
| 04.03.2026 | 34,65 | 36,32 | 34,50 | 36,00 | 3,84% | 42.088,00 |
| 03.03.2026 | 35,60 | 37,69 | 34,40 | 34,67 | -2,61% | 80.449,00 |
| 02.03.2026 | 38,25 | 38,45 | 34,78 | 35,60 | -6,71% | 54.268,00 |
| 27.02.2026 | 39,66 | 39,66 | 37,16 | 38,16 | -2,95% | 46.127,00 |
| 26.02.2026 | 38,00 | 39,32 | 36,93 | 39,32 | 2,09% | 33.118,00 |
| 25.02.2026 | 40,22 | 41,40 | 37,95 | 38,52 | -3,30% | 45.472,00 |
| 24.02.2026 | 35,01 | 41,66 | 33,72 | 39,83 | 13,36% | 54.615,00 |
| 23.02.2026 | 34,02 | 35,91 | 34,00 | 35,14 | 2,43% | 15.910,00 |
| 20.02.2026 | 35,44 | 35,44 | 33,66 | 34,30 | -2,86% | 17.826,00 |
| 19.02.2026 | 37,89 | 37,99 | 34,98 | 35,31 | -5,16% | 16.208,00 |
| 18.02.2026 | 37,44 | 40,16 | 35,55 | 37,23 | 0,84% | 28.649,00 |
| 17.02.2026 | 33,47 | 37,37 | 33,47 | 36,92 | 9,01% | 27.723,00 |
| 13.02.2026 | 35,05 | 35,77 | 33,77 | 33,87 | -7,18% | 5.523,00 |
| 12.02.2026 | 33,75 | 37,98 | 31,99 | 36,49 | 6,11% | 30.409,00 |
| 11.02.2026 | 34,28 | 35,32 | 33,36 | 34,39 | -2,13% | 14.709,00 |
| 10.02.2026 | 31,24 | 37,00 | 31,24 | 35,14 | 10,99% | 56.858,00 |
| 09.02.2026 | 28,98 | 32,62 | 28,98 | 31,66 | 9,10% | 20.079,00 |
| 06.02.2026 | 31,11 | 33,04 | 28,84 | 29,02 | -6,42% | 26.150,00 |
| 05.02.2026 | 35,86 | 37,00 | 31,01 | 31,01 | -14,83% | 35.589,00 |
| 04.02.2026 | 40,06 | 40,19 | 36,00 | 36,41 | -11,60% | 18.840,00 |
| 03.02.2026 | 38,00 | 42,46 | 38,00 | 41,19 | 7,52% | 48.551,00 |
| 02.02.2026 | 36,10 | 39,01 | 35,81 | 38,31 | 8,19% | 30.307,00 |
| 30.01.2026 | 33,68 | 36,20 | 32,20 | 35,41 | 3,69% | 32.682,00 |
| 29.01.2026 | 33,05 | 34,77 | 33,00 | 34,15 | 0,32% | 9.266,00 |
| 28.01.2026 | 33,07 | 34,04 | 33,07 | 34,04 | 0,09% | 2.831,00 |
| 27.01.2026 | 34,44 | 35,39 | 34,01 | 34,01 | 0,44% | 5.711,00 |
| 26.01.2026 | 34,03 | 34,03 | 32,50 | 33,86 | -0,73% | 10.505,00 |
| 23.01.2026 | 34,38 | 37,00 | 34,11 | 34,11 | 1,70% | 19.029,00 |
| 22.01.2026 | 33,35 | 34,17 | 33,35 | 33,54 | 1,48% | 7.062,00 |
| 21.01.2026 | 32,20 | 34,09 | 32,20 | 33,05 | 2,96% | 5.819,00 |
| 20.01.2026 | 35,19 | 35,19 | 31,80 | 32,10 | -9,81% | 20.374,00 |
| 16.01.2026 | 37,83 | 39,71 | 35,59 | 35,59 | -4,46% | 22.321,00 |
| 15.01.2026 | 40,40 | 40,40 | 37,25 | 37,25 | -6,90% | 15.802,00 |
| 14.01.2026 | 37,50 | 41,95 | 37,50 | 40,01 | 7,21% | 68.793,00 |
| 13.01.2026 | 33,85 | 38,73 | 33,85 | 37,32 | 9,38% | 28.315,00 |
| 12.01.2026 | 35,55 | 36,98 | 32,40 | 34,12 | -4,09% | 26.408,00 |
| 09.01.2026 | 41,44 | 41,44 | 33,69 | 35,58 | -13,36% | 30.223,00 |
| 08.01.2026 | 42,50 | 42,60 | 40,81 | 41,06 | -2,21% | 15.533,00 |
| 07.01.2026 | 43,04 | 43,07 | 39,98 | 41,99 | -1,70% | 39.887,00 |
| 06.01.2026 | 43,32 | 44,00 | 40,77 | 42,72 | 0,79% | 30.484,00 |
| 05.01.2026 | 41,45 | 43,08 | 40,42 | 42,38 | 7,02% | 25.344,00 |
| 02.01.2026 | 40,14 | 40,14 | 38,22 | 39,60 | -0,98% | 23.205,00 |
| 31.12.2025 | 39,00 | 41,49 | 38,71 | 39,99 | 2,59% | 17.460,00 |
| 30.12.2025 | 37,90 | 39,15 | 37,03 | 38,98 | 2,66% | 12.349,00 |
| 29.12.2025 | 36,72 | 38,70 | 33,62 | 37,97 | 0,16% | 10.592,00 |
| 26.12.2025 | 36,50 | 37,91 | 36,50 | 37,91 | 2,43% | 7.731,00 |
| 24.12.2025 | 38,46 | 38,46 | 36,60 | 37,01 | -1,31% | 3.091,00 |
| 23.12.2025 | 36,10 | 37,99 | 36,09 | 37,50 | 2,32% | 17.506,00 |
| 22.12.2025 | 36,99 | 37,76 | 35,99 | 36,65 | 1,78% | 9.784,00 |
| 19.12.2025 | 36,48 | 36,99 | 34,90 | 36,01 | 3,72% | 60.658,00 |
| 18.12.2025 | 33,75 | 36,69 | 33,75 | 34,72 | 0,90% | 10.537,00 |
| 17.12.2025 | 36,03 | 36,03 | 34,41 | 34,41 | -2,08% | 10.015,00 |
| 16.12.2025 | 33,09 | 35,14 | 33,09 | 35,14 | 4,09% | 5.131,00 |
| 15.12.2025 | 34,25 | 36,03 | 33,76 | 33,76 | -2,51% | 6.635,00 |
| 12.12.2025 | 33,25 | 34,63 | 32,84 | 34,63 | 1,55% | 6.106,00 |
| 11.12.2025 | 35,95 | 35,95 | 34,10 | 34,10 | -0,90% | 7.071,00 |
| 10.12.2025 | 32,58 | 35,23 | 30,30 | 34,41 | 6,66% | 34.271,00 |
| 09.12.2025 | 30,50 | 32,50 | 30,02 | 32,26 | 5,74% | 6.436,00 |
| 08.12.2025 | 28,08 | 31,50 | 28,08 | 30,51 | 11,55% | 10.148,00 |
| 05.12.2025 | 27,79 | 28,00 | 27,35 | 27,35 | -0,07% | 8.146,00 |
| 04.12.2025 | 25,98 | 27,68 | 25,98 | 27,37 | 5,84% | 8.523,00 |
| 03.12.2025 | 25,32 | 27,38 | 25,31 | 25,86 | 2,46% | 4.655,00 |
| 02.12.2025 | 24,58 | 25,88 | 24,30 | 25,24 | 7,40% | 5.094,00 |
| 01.12.2025 | 25,63 | 26,88 | 22,92 | 23,50 | -11,99% | 15.316,00 |
| 28.11.2025 | 27,20 | 27,20 | 26,70 | 26,70 | -1,11% | 4.639,00 |
| 26.11.2025 | 27,18 | 27,53 | 26,55 | 27,00 | -3,16% | 7.289,00 |
| 25.11.2025 | 29,33 | 29,33 | 27,00 | 27,88 | -6,63% | 19.368,00 |
| 24.11.2025 | 29,57 | 32,53 | 29,57 | 29,86 | 1,01% | 13.903,00 |
| 21.11.2025 | 30,23 | 31,25 | 29,56 | 29,56 | -6,25% | 10.127,00 |
| 20.11.2025 | 32,24 | 32,24 | 31,20 | 31,53 | -2,20% | 11.786,00 |
| 19.11.2025 | 30,78 | 33,16 | 30,78 | 32,24 | 7,07% | 21.295,00 |
| 18.11.2025 | 29,70 | 30,80 | 29,50 | 30,11 | -0,13% | 16.418,00 |
| 17.11.2025 | 30,74 | 30,74 | 29,40 | 30,15 | -2,11% | 26.812,00 |
| 14.11.2025 | 30,89 | 30,89 | 29,71 | 30,80 | -1,50% | 15.308,00 |
| 13.11.2025 | 31,31 | 31,31 | 29,96 | 31,27 | 0,87% | 13.006,00 |
| 12.11.2025 | 29,56 | 31,73 | 28,66 | 31,00 | 6,53% | 17.885,00 |
| 11.11.2025 | 28,14 | 33,06 | 28,14 | 29,10 | 3,97% | 13.516,00 |
| 10.11.2025 | 25,91 | 28,84 | 25,80 | 27,99 | 7,57% | 10.006,00 |
| 07.11.2025 | 24,31 | 27,00 | 24,31 | 26,02 | 2,16% | 17.606,00 |
| 06.11.2025 | 25,94 | 25,94 | 25,31 | 25,47 | 5,07% | 5.098,00 |
| 05.11.2025 | 22,46 | 24,54 | 22,45 | 24,24 | -2,73% | 6.390,00 |
| 04.11.2025 | 23,01 | 24,92 | 23,01 | 24,92 | 6,50% | 5.259,00 |
| 03.11.2025 | 20,23 | 25,30 | 20,23 | 23,40 | 7,59% | 14.223,00 |
| 31.10.2025 | 20,04 | 21,89 | 20,04 | 21,75 | 3,23% | 3.094,00 |
| 29.10.2025 | 19,84 | 21,07 | 19,80 | 21,07 | 0,86% | 6.060,00 |
| 28.10.2025 | 21,34 | 21,99 | 20,20 | 20,89 | -1,42% | 11.615,00 |
| 27.10.2025 | 20,50 | 21,50 | 20,50 | 21,19 | 1,39% | 2.336,00 |
| 24.10.2025 | 19,50 | 20,90 | 19,50 | 20,90 | 0,29% | 1.812,00 |
| 23.10.2025 | 20,50 | 20,95 | 20,50 | 20,84 | 0,24% | 815,00 |
| 22.10.2025 | 20,27 | 21,07 | 19,83 | 20,79 | -1,00% | 2.352,00 |
| 21.10.2025 | 20,30 | 21,20 | 20,30 | 21,00 | 1,89% | 2.162,00 |