0,350$
-5,66%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 15,08 | 15,47 | 14,86 | 15,03 | -4,27% | 7.569,00 |
| 12.12.2024 | 16,45 | 16,52 | 15,70 | 15,70 | -5,14% | 10.931,00 |
| 11.12.2024 | 16,62 | 17,99 | 16,55 | 16,55 | -0,90% | 32.105,00 |
| 10.12.2024 | 17,51 | 17,85 | 16,64 | 16,70 | -4,90% | 107.203,00 |
| 09.12.2024 | 18,21 | 18,37 | 17,52 | 17,56 | -2,01% | 16.362,00 |
| 06.12.2024 | 16,00 | 18,36 | 16,00 | 17,92 | 13,42% | 20.021,00 |
| 05.12.2024 | 16,50 | 16,50 | 15,68 | 15,80 | -4,47% | 8.536,00 |
| 04.12.2024 | 16,19 | 17,38 | 16,18 | 16,54 | 1,35% | 100.820,00 |
| 03.12.2024 | 15,30 | 17,28 | 14,86 | 16,32 | 4,41% | 124.387,00 |
| 02.12.2024 | 15,63 | 15,98 | 15,34 | 15,63 | -2,56% | 24.821,00 |
| 29.11.2024 | 15,81 | 16,30 | 15,81 | 16,04 | 3,42% | 2.165,00 |
| 27.11.2024 | 15,77 | 16,08 | 15,51 | 15,51 | 0,58% | 14.042,00 |
| 26.11.2024 | 15,28 | 16,21 | 15,26 | 15,42 | 2,66% | 6.783,00 |
| 25.11.2024 | 14,04 | 16,46 | 14,04 | 15,02 | 5,92% | 69.621,00 |
| 22.11.2024 | 14,65 | 15,20 | 14,18 | 14,18 | -8,28% | 6.909,00 |
| 20.11.2024 | 16,45 | 16,81 | 15,46 | 15,46 | -5,90% | 16.289,00 |
| 19.11.2024 | 16,32 | 16,84 | 16,28 | 16,43 | -2,78% | 14.424,00 |
| 18.11.2024 | 16,93 | 17,30 | 16,26 | 16,90 | -2,87% | 107.745,00 |
| 15.11.2024 | 15,83 | 18,31 | 15,83 | 17,40 | 11,24% | 21.464,00 |
| 14.11.2024 | 14,50 | 15,91 | 14,42 | 15,64 | 4,98% | 62.647,00 |
| 13.11.2024 | 13,80 | 14,90 | 13,47 | 14,90 | 7,12% | 41.433,00 |
| 12.11.2024 | 12,88 | 14,00 | 12,80 | 13,91 | 7,58% | 86.461,00 |
| 11.11.2024 | 13,52 | 13,52 | 12,62 | 12,93 | -4,22% | 86.026,00 |
| 08.11.2024 | 13,50 | 13,65 | 13,19 | 13,50 | -0,74% | 14.446,00 |
| 07.11.2024 | 13,50 | 13,76 | 13,35 | 13,60 | -1,63% | 8.501,00 |
| 06.11.2024 | 14,50 | 14,79 | 13,51 | 13,83 | -3,86% | 178.099,00 |
| 05.11.2024 | 13,90 | 15,40 | 13,90 | 14,38 | 2,71% | 122.796,00 |
| 04.11.2024 | 13,50 | 14,31 | 13,50 | 14,00 | -0,21% | 30.810,00 |
| 01.11.2024 | 14,26 | 14,34 | 14,03 | 14,03 | 2,30% | 2.297,00 |
| 31.10.2024 | 14,01 | 14,01 | 13,72 | 13,72 | -4,02% | 1.964,00 |
| 30.10.2024 | 15,10 | 15,14 | 14,28 | 14,29 | 2,36% | 7.807,00 |
| 29.10.2024 | 14,25 | 14,78 | 13,96 | 13,96 | -5,42% | 3.009,00 |
| 28.10.2024 | 14,64 | 14,76 | 14,64 | 14,76 | -0,34% | 3.153,00 |
| 25.10.2024 | 14,83 | 14,83 | 14,61 | 14,81 | -0,40% | 2.918,00 |
| 24.10.2024 | 15,81 | 17,23 | 14,72 | 14,87 | -6,77% | 171.176,00 |
| 23.10.2024 | 14,50 | 16,00 | 13,74 | 15,95 | 9,25% | 124.698,00 |
| 22.10.2024 | 13,80 | 14,80 | 13,44 | 14,60 | 4,29% | 17.784,00 |
| 21.10.2024 | 14,09 | 14,14 | 13,85 | 14,00 | -0,99% | 2.093,00 |
| 18.10.2024 | 13,83 | 14,14 | 13,83 | 14,14 | 4,43% | 1.092,00 |
| 17.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -4,92% | 1.362,00 |
| 16.10.2024 | 13,55 | 14,25 | 13,45 | 14,24 | 6,75% | 7.064,00 |
| 15.10.2024 | 13,30 | 13,61 | 13,27 | 13,34 | 0,76% | 7.210,00 |
| 14.10.2024 | 13,61 | 13,76 | 13,08 | 13,24 | -3,29% | 10.915,00 |
| 11.10.2024 | 13,63 | 13,96 | 13,60 | 13,69 | -5,06% | 2.917,00 |
| 10.10.2024 | 14,05 | 14,66 | 14,05 | 14,42 | 3,52% | 3.583,00 |
| 09.10.2024 | 14,63 | 14,84 | 13,93 | 13,93 | -4,33% | 4.492,00 |
| 08.10.2024 | 14,48 | 14,75 | 14,48 | 14,56 | 1,75% | 8.968,00 |
| 07.10.2024 | 14,45 | 14,84 | 14,28 | 14,31 | -1,92% | 31.907,00 |
| 04.10.2024 | 14,48 | 14,78 | 14,05 | 14,59 | 2,75% | 12.555,00 |
| 03.10.2024 | 13,00 | 14,70 | 13,00 | 14,20 | 0,71% | 15.860,00 |
| 02.10.2024 | 13,71 | 14,10 | 13,70 | 14,10 | 4,06% | 2.305,00 |
| 01.10.2024 | 13,51 | 13,57 | 13,16 | 13,55 | -0,11% | 13.876,00 |
| 30.09.2024 | 13,36 | 13,57 | 13,36 | 13,57 | 3,31% | 1.850,00 |
| 27.09.2024 | 13,37 | 13,70 | 13,00 | 13,13 | -1,65% | 13.773,00 |
| 26.09.2024 | 13,68 | 13,68 | 13,24 | 13,35 | 1,29% | 8.879,00 |
| 25.09.2024 | 13,21 | 13,72 | 13,11 | 13,18 | -0,23% | 13.945,00 |
| 24.09.2024 | 13,90 | 13,90 | 13,21 | 13,21 | -5,30% | 6.982,00 |
| 23.09.2024 | 13,98 | 14,11 | 13,79 | 13,95 | -2,04% | 6.910,00 |
| 20.09.2024 | 15,26 | 15,76 | 13,90 | 14,24 | -4,62% | 16.555,00 |
| 19.09.2024 | 14,57 | 14,93 | 14,07 | 14,93 | 6,41% | 4.352,00 |
| 18.09.2024 | 14,55 | 14,66 | 14,03 | 14,03 | -7,35% | 4.471,00 |
| 17.09.2024 | 14,35 | 15,42 | 14,15 | 15,14 | 6,19% | 185.589,00 |
| 13.09.2024 | 14,85 | 14,99 | 14,26 | 14,26 | -2,93% | 6.120,00 |
| 12.09.2024 | 14,38 | 14,94 | 14,38 | 14,69 | 1,24% | 1.007,00 |
| 11.09.2024 | 15,36 | 15,50 | 14,51 | 14,51 | -1,76% | 3.527,00 |
| 10.09.2024 | 14,72 | 15,04 | 14,71 | 14,77 | -2,51% | 1.760,00 |
| 09.09.2024 | 15,00 | 15,75 | 14,69 | 15,15 | 2,30% | 4.142,00 |
| 06.09.2024 | 14,66 | 15,33 | 14,66 | 14,81 | -2,37% | 2.728,00 |
| 05.09.2024 | 15,01 | 15,75 | 14,26 | 15,17 | 1,47% | 18.091,00 |
| 04.09.2024 | 15,04 | 15,15 | 14,57 | 14,95 | -2,80% | 10.171,00 |
| 03.09.2024 | 14,78 | 15,85 | 14,78 | 15,38 | -2,10% | 5.948,00 |
| 30.08.2024 | 16,40 | 16,61 | 15,71 | 15,71 | -0,82% | 4.491,00 |
| 29.08.2024 | 14,95 | 16,82 | 14,95 | 15,84 | 4,35% | 26.246,00 |
| 28.08.2024 | 16,64 | 17,32 | 14,79 | 15,18 | -8,72% | 152.688,00 |
| 27.08.2024 | 17,44 | 18,30 | 16,59 | 16,63 | -4,09% | 38.807,00 |
| 26.08.2024 | 17,09 | 17,78 | 16,76 | 17,34 | 3,25% | 16.086,00 |
| 23.08.2024 | 17,39 | 17,50 | 16,71 | 16,80 | 0,72% | 3.534,00 |
| 22.08.2024 | 17,31 | 18,06 | 16,41 | 16,68 | 1,37% | 12.931,00 |
| 21.08.2024 | 15,73 | 16,45 | 14,93 | 16,45 | 4,80% | 21.000,00 |
| 20.08.2024 | 15,81 | 16,30 | 15,16 | 15,70 | 1,27% | 12.891,00 |
| 19.08.2024 | 13,52 | 15,79 | 13,52 | 15,50 | 14,31% | 70.777,00 |
| 16.08.2024 | 13,32 | 14,00 | 13,22 | 13,56 | 0,52% | 66.323,00 |
| 15.08.2024 | 13,30 | 14,34 | 13,23 | 13,49 | 1,35% | 100.147,00 |
| 14.08.2024 | 13,11 | 14,23 | 12,58 | 13,31 | 0,99% | 21.541,00 |
| 13.08.2024 | 12,88 | 13,85 | 12,88 | 13,18 | 1,38% | 28.830,00 |
| 12.08.2024 | 13,41 | 14,11 | 13,00 | 13,00 | -1,89% | 17.332,00 |
| 09.08.2024 | 13,23 | 13,98 | 13,11 | 13,25 | -1,78% | 2.503,00 |
| 08.08.2024 | 13,40 | 14,70 | 13,40 | 13,49 | 1,05% | 3.343,00 |
| 07.08.2024 | 14,50 | 15,16 | 13,27 | 13,35 | -8,94% | 124.059,00 |
| 06.08.2024 | 13,70 | 16,84 | 13,70 | 14,66 | 0,89% | 56.561,00 |
| 05.08.2024 | 14,01 | 14,70 | 14,00 | 14,53 | -1,66% | 15.971,00 |
| 02.08.2024 | 14,19 | 15,32 | 14,19 | 14,78 | 0,92% | 4.392,00 |
| 01.08.2024 | 14,34 | 15,43 | 14,34 | 14,64 | 0,97% | 14.312,00 |
| 31.07.2024 | 15,75 | 16,01 | 14,50 | 14,50 | -11,10% | 19.739,00 |
| 30.07.2024 | 14,55 | 16,65 | 14,55 | 16,31 | 1,94% | 26.943,00 |
| 29.07.2024 | 12,73 | 16,50 | 12,12 | 16,00 | -24,53% | 134.930,00 |
| 26.07.2024 | 21,80 | 22,87 | 20,71 | 21,20 | 0,90% | 56.411,00 |
| 25.07.2024 | 23,80 | 24,45 | 20,71 | 21,01 | -11,35% | 143.720,00 |
| 24.07.2024 | 23,88 | 24,40 | 22,00 | 23,70 | 0,81% | 61.383,00 |
| 23.07.2024 | 23,28 | 24,82 | 22,60 | 23,51 | 2,40% | 64.811,00 |