0,710$
0,71%
Echtzeit-Aktienkurs Verrica Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Verrica Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,73 | 8,99 | 7,85 | 7,97 | -7,33% | 225.580,00 |
| 16.12.2025 | 7,42 | 8,92 | 7,23 | 8,60 | 13,76% | 285.512,00 |
| 15.12.2025 | 7,95 | 8,30 | 7,06 | 7,56 | -4,55% | 282.681,00 |
| 12.12.2025 | 8,41 | 8,60 | 7,88 | 7,92 | -4,58% | 170.594,00 |
| 11.12.2025 | 8,27 | 8,60 | 7,88 | 8,30 | 0,73% | 207.354,00 |
| 10.12.2025 | 8,33 | 8,49 | 7,82 | 8,24 | -0,36% | 135.486,00 |
| 09.12.2025 | 8,14 | 8,91 | 8,05 | 8,27 | 1,97% | 182.563,00 |
| 08.12.2025 | 8,82 | 9,50 | 7,90 | 8,11 | -7,95% | 182.588,00 |
| 05.12.2025 | 8,40 | 9,78 | 7,80 | 8,81 | 4,63% | 318.024,00 |
| 04.12.2025 | 7,43 | 8,48 | 7,20 | 8,42 | 12,57% | 195.329,00 |
| 03.12.2025 | 6,68 | 7,60 | 6,57 | 7,48 | 11,14% | 179.096,00 |
| 02.12.2025 | 7,29 | 7,50 | 6,26 | 6,73 | -10,86% | 361.695,00 |
| 01.12.2025 | 7,99 | 8,18 | 7,30 | 7,55 | -17,03% | 851.623,00 |
| 28.11.2025 | 7,30 | 9,82 | 6,92 | 9,10 | 35,62% | 2.621.454,00 |
| 26.11.2025 | 5,56 | 6,79 | 5,50 | 6,71 | 31,05% | 1.155.147,00 |
| 25.11.2025 | 4,81 | 5,32 | 4,73 | 5,12 | 8,47% | 269.600,00 |
| 24.11.2025 | 4,41 | 5,18 | 4,40 | 4,72 | 12,11% | 581.878,00 |
| 21.11.2025 | 4,09 | 4,26 | 3,90 | 4,21 | 4,73% | 53.249,00 |
| 20.11.2025 | 4,47 | 4,64 | 3,90 | 4,02 | -10,27% | 116.116,00 |
| 19.11.2025 | 3,85 | 4,55 | 3,85 | 4,48 | 16,97% | 275.478,00 |
| 18.11.2025 | 3,87 | 3,94 | 3,64 | 3,83 | 2,68% | 83.823,00 |
| 17.11.2025 | 3,84 | 3,99 | 3,71 | 3,73 | -5,09% | 126.506,00 |
| 14.11.2025 | 3,79 | 4,02 | 3,73 | 3,93 | 1,55% | 51.376,00 |
| 13.11.2025 | 3,83 | 4,00 | 3,68 | 3,87 | 1,31% | 109.963,00 |
| 12.11.2025 | 3,70 | 3,90 | 3,62 | 3,82 | 4,37% | 49.577,00 |
| 11.11.2025 | 3,87 | 3,87 | 3,62 | 3,66 | -5,43% | 41.368,00 |
| 10.11.2025 | 3,55 | 3,99 | 3,55 | 3,87 | 11,85% | 117.470,00 |
| 07.11.2025 | 3,51 | 3,51 | 3,36 | 3,46 | -3,35% | 72.077,00 |
| 06.11.2025 | 3,44 | 3,73 | 3,42 | 3,58 | 3,77% | 48.749,00 |
| 05.11.2025 | 3,44 | 3,55 | 3,35 | 3,45 | 5,18% | 58.600,00 |
| 04.11.2025 | 3,47 | 3,57 | 3,28 | 3,28 | -7,87% | 70.891,00 |
| 03.11.2025 | 3,70 | 3,81 | 3,51 | 3,56 | -1,39% | 48.088,00 |
| 31.10.2025 | 3,49 | 3,68 | 3,47 | 3,61 | 2,27% | 33.095,00 |
| 30.10.2025 | 3,63 | 3,63 | 3,43 | 3,53 | -2,22% | 44.738,00 |
| 29.10.2025 | 3,70 | 3,80 | 3,51 | 3,61 | -0,28% | 94.728,00 |
| 28.10.2025 | 3,77 | 3,77 | 3,60 | 3,62 | -3,72% | 142.912,00 |
| 27.10.2025 | 3,85 | 3,96 | 3,73 | 3,76 | -2,34% | 109.093,00 |
| 24.10.2025 | 3,95 | 3,95 | 3,78 | 3,85 | -2,53% | 80.507,00 |
| 23.10.2025 | 3,90 | 4,10 | 3,73 | 3,95 | 1,02% | 221.363,00 |
| 22.10.2025 | 4,03 | 4,04 | 3,80 | 3,91 | -3,22% | 195.482,00 |
| 21.10.2025 | 3,99 | 4,19 | 3,85 | 4,04 | -9,82% | 658.193,00 |
| 20.10.2025 | 4,17 | 4,54 | 4,14 | 4,48 | 7,95% | 2.670.803,00 |
| 17.10.2025 | 4,21 | 4,23 | 3,95 | 4,15 | -1,89% | 68.841,00 |
| 16.10.2025 | 4,14 | 4,35 | 3,93 | 4,23 | 3,17% | 140.673,00 |
| 15.10.2025 | 4,05 | 4,15 | 3,97 | 4,10 | -0,24% | 58.213,00 |
| 14.10.2025 | 4,09 | 4,15 | 3,95 | 4,11 | 0,24% | 66.028,00 |
| 13.10.2025 | 4,15 | 4,26 | 3,97 | 4,10 | -0,97% | 73.069,00 |
| 10.10.2025 | 4,27 | 4,36 | 4,10 | 4,14 | -3,72% | 115.616,00 |
| 09.10.2025 | 4,37 | 4,85 | 4,09 | 4,30 | -2,71% | 191.153,00 |
| 08.10.2025 | 4,40 | 4,58 | 4,26 | 4,42 | -4,12% | 268.847,00 |
| 07.10.2025 | 4,66 | 4,73 | 4,46 | 4,61 | -1,71% | 2.206.471,00 |
| 06.10.2025 | 4,75 | 4,75 | 4,47 | 4,69 | 3,30% | 58.596,00 |
| 02.10.2025 | 4,50 | 4,55 | 4,31 | 4,54 | 2,25% | 65.043,00 |
| 01.10.2025 | 4,33 | 4,49 | 4,24 | 4,44 | 3,02% | 47.313,00 |
| 30.09.2025 | 4,29 | 4,36 | 4,18 | 4,31 | 0,23% | 20.471,00 |
| 29.09.2025 | 4,26 | 4,39 | 4,21 | 4,30 | 2,87% | 58.103,00 |
| 26.09.2025 | 4,06 | 4,31 | 4,00 | 4,18 | 2,20% | 42.917,00 |
| 25.09.2025 | 4,15 | 4,40 | 4,01 | 4,09 | -1,92% | 61.058,00 |
| 24.09.2025 | 4,33 | 4,33 | 4,00 | 4,17 | -3,25% | 154.882,00 |
| 23.09.2025 | 4,46 | 4,55 | 4,24 | 4,31 | -3,36% | 92.183,00 |
| 22.09.2025 | 4,38 | 4,50 | 4,15 | 4,46 | 1,59% | 272.132,00 |
| 19.09.2025 | 4,48 | 4,90 | 4,13 | 4,39 | 8,66% | 8.121.462,00 |
| 18.09.2025 | 4,61 | 4,62 | 3,96 | 4,04 | -8,39% | 131.796,00 |
| 17.09.2025 | 4,49 | 4,84 | 4,37 | 4,41 | 0,00% | 56.169,00 |
| 16.09.2025 | 4,94 | 5,17 | 4,35 | 4,41 | -10,73% | 118.348,00 |
| 15.09.2025 | 4,73 | 5,23 | 4,73 | 4,94 | 4,00% | 90.744,00 |
| 12.09.2025 | 4,98 | 4,98 | 4,74 | 4,75 | -3,85% | 17.422,00 |
| 11.09.2025 | 5,04 | 5,20 | 4,92 | 4,94 | -2,18% | 34.611,00 |
| 10.09.2025 | 4,99 | 5,09 | 4,87 | 5,05 | 1,00% | 16.477,00 |
| 09.09.2025 | 4,98 | 5,17 | 4,95 | 5,00 | -1,19% | 31.204,00 |
| 08.09.2025 | 5,13 | 5,20 | 4,98 | 5,06 | -0,88% | 19.775,00 |
| 05.09.2025 | 5,16 | 5,29 | 5,00 | 5,11 | -1,07% | 32.786,00 |
| 04.09.2025 | 5,26 | 5,39 | 4,91 | 5,16 | -1,81% | 38.494,00 |
| 03.09.2025 | 5,33 | 5,35 | 5,09 | 5,26 | -1,78% | 39.731,00 |
| 02.09.2025 | 5,60 | 5,60 | 5,30 | 5,35 | -4,38% | 21.629,00 |
| 29.08.2025 | 5,53 | 5,75 | 5,43 | 5,60 | 0,81% | 41.112,00 |
| 28.08.2025 | 5,57 | 5,69 | 5,40 | 5,55 | -1,94% | 18.750,00 |
| 27.08.2025 | 6,00 | 6,11 | 5,65 | 5,66 | -5,19% | 26.635,00 |
| 26.08.2025 | 5,73 | 6,14 | 5,73 | 5,97 | -0,33% | 15.416,00 |
| 25.08.2025 | 5,49 | 6,50 | 5,42 | 5,99 | 9,61% | 165.777,00 |
| 22.08.2025 | 5,78 | 5,78 | 5,40 | 5,47 | -4,79% | 50.724,00 |
| 21.08.2025 | 5,56 | 5,75 | 5,50 | 5,74 | 3,24% | 20.856,00 |
| 20.08.2025 | 5,99 | 5,99 | 5,53 | 5,56 | -8,10% | 29.854,00 |
| 19.08.2025 | 6,04 | 6,18 | 5,99 | 6,05 | -1,71% | 13.946,00 |
| 18.08.2025 | 5,90 | 6,36 | 5,90 | 6,16 | 3,27% | 40.118,00 |
| 15.08.2025 | 6,13 | 6,54 | 5,77 | 5,96 | -3,09% | 47.557,00 |
| 14.08.2025 | 6,59 | 6,59 | 5,89 | 6,15 | -6,68% | 64.117,00 |
| 13.08.2025 | 7,05 | 7,40 | 5,93 | 6,59 | -3,37% | 130.453,00 |
| 12.08.2025 | 6,80 | 7,20 | 6,51 | 6,82 | 1,04% | 101.228,00 |
| 11.08.2025 | 6,43 | 6,75 | 6,31 | 6,75 | 6,30% | 50.950,00 |
| 08.08.2025 | 6,15 | 6,45 | 6,07 | 6,35 | 3,93% | 10.772,00 |
| 07.08.2025 | 6,06 | 6,48 | 5,96 | 6,11 | -0,08% | 18.050,00 |
| 06.08.2025 | 5,61 | 6,37 | 5,61 | 6,12 | 9,20% | 20.501,00 |
| 05.08.2025 | 5,63 | 5,81 | 5,55 | 5,60 | 0,54% | 15.983,00 |
| 04.08.2025 | 5,68 | 5,84 | 5,49 | 5,57 | -1,24% | 13.564,00 |
| 01.08.2025 | 5,58 | 5,72 | 5,29 | 5,64 | 0,18% | 13.673,00 |
| 31.07.2025 | 5,88 | 6,16 | 5,61 | 5,63 | -6,01% | 47.576,00 |
| 30.07.2025 | 6,33 | 6,74 | 5,80 | 5,99 | -4,16% | 66.672,00 |
| 29.07.2025 | 6,66 | 6,92 | 6,20 | 6,25 | -7,95% | 40.724,00 |
| 28.07.2025 | 6,83 | 7,13 | 6,32 | 6,79 | 2,72% | 78.710,00 |