0,370$
-0,80%
Echtzeit-Aktienkurs Veru Inc
Bid:
Ask:
Aktienkurse zur Veru Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,27 | 2,37 | 2,27 | 2,29 | 2,23% | 62.358,00 |
| 12.02.2026 | 2,31 | 2,38 | 2,22 | 2,24 | -2,61% | 44.852,00 |
| 11.02.2026 | 2,32 | 2,50 | 2,27 | 2,30 | -0,43% | 146.885,00 |
| 10.02.2026 | 2,42 | 2,47 | 2,31 | 2,31 | -3,35% | 86.348,00 |
| 09.02.2026 | 2,36 | 2,44 | 2,30 | 2,39 | 2,14% | 101.250,00 |
| 06.02.2026 | 2,24 | 2,37 | 2,21 | 2,34 | 4,46% | 65.874,00 |
| 05.02.2026 | 2,50 | 2,53 | 2,20 | 2,24 | -11,46% | 166.280,00 |
| 04.02.2026 | 2,59 | 2,68 | 2,43 | 2,53 | -1,17% | 62.932,00 |
| 03.02.2026 | 2,57 | 2,71 | 2,50 | 2,56 | -0,39% | 66.070,00 |
| 02.02.2026 | 2,54 | 2,80 | 2,48 | 2,57 | 1,58% | 234.563,00 |
| 30.01.2026 | 2,61 | 2,67 | 2,50 | 2,53 | -3,07% | 78.113,00 |
| 29.01.2026 | 2,60 | 2,64 | 2,53 | 2,61 | 0,38% | 52.738,00 |
| 28.01.2026 | 2,61 | 2,67 | 2,55 | 2,60 | -2,99% | 61.431,00 |
| 27.01.2026 | 2,64 | 2,80 | 2,59 | 2,68 | 1,90% | 64.058,00 |
| 26.01.2026 | 2,82 | 2,84 | 2,61 | 2,63 | -6,07% | 115.019,00 |
| 23.01.2026 | 2,71 | 2,83 | 2,61 | 2,80 | 4,09% | 145.247,00 |
| 22.01.2026 | 2,63 | 2,84 | 2,61 | 2,69 | 3,86% | 173.693,00 |
| 21.01.2026 | 2,56 | 2,65 | 2,46 | 2,59 | 1,57% | 163.599,00 |
| 20.01.2026 | 2,63 | 2,68 | 2,52 | 2,55 | -5,20% | 186.001,00 |
| 16.01.2026 | 2,42 | 2,72 | 2,38 | 2,69 | 11,16% | 263.189,00 |
| 15.01.2026 | 2,32 | 2,47 | 2,27 | 2,42 | 3,42% | 128.605,00 |
| 14.01.2026 | 2,42 | 2,46 | 2,30 | 2,34 | -2,90% | 65.234,00 |
| 13.01.2026 | 2,26 | 2,49 | 2,23 | 2,41 | 6,17% | 295.077,00 |
| 12.01.2026 | 2,38 | 2,40 | 2,20 | 2,27 | -5,02% | 218.658,00 |
| 09.01.2026 | 2,35 | 2,47 | 2,33 | 2,39 | 3,46% | 104.504,00 |
| 08.01.2026 | 2,34 | 2,40 | 2,30 | 2,31 | -2,53% | 97.713,00 |
| 07.01.2026 | 2,30 | 2,40 | 2,29 | 2,37 | 1,72% | 71.811,00 |
| 06.01.2026 | 2,30 | 2,37 | 2,20 | 2,33 | 1,75% | 106.215,00 |
| 05.01.2026 | 2,29 | 2,38 | 2,26 | 2,29 | 0,88% | 93.382,00 |
| 02.01.2026 | 2,16 | 2,30 | 2,14 | 2,27 | 6,07% | 102.756,00 |
| 31.12.2025 | 2,15 | 2,19 | 2,10 | 2,14 | -1,38% | 237.588,00 |
| 30.12.2025 | 2,21 | 2,25 | 2,11 | 2,17 | -1,81% | 261.727,00 |
| 29.12.2025 | 2,35 | 2,42 | 2,15 | 2,21 | -7,92% | 221.669,00 |
| 26.12.2025 | 2,32 | 2,41 | 2,25 | 2,40 | 2,56% | 178.940,00 |
| 24.12.2025 | 2,30 | 2,35 | 2,25 | 2,34 | 0,86% | 97.838,00 |
| 23.12.2025 | 2,25 | 2,38 | 2,23 | 2,32 | 1,31% | 150.042,00 |
| 22.12.2025 | 2,33 | 2,49 | 2,24 | 2,29 | -1,29% | 292.174,00 |
| 19.12.2025 | 2,30 | 2,35 | 2,22 | 2,32 | 2,65% | 266.896,00 |
| 18.12.2025 | 2,39 | 2,41 | 2,20 | 2,26 | 1,35% | 893.486,00 |
| 17.12.2025 | 2,45 | 2,60 | 2,17 | 2,23 | -8,61% | 410.240,00 |
| 16.12.2025 | 2,40 | 2,45 | 2,34 | 2,44 | 2,09% | 141.290,00 |
| 15.12.2025 | 2,46 | 2,56 | 2,38 | 2,39 | -1,24% | 73.112,00 |
| 12.12.2025 | 2,54 | 2,63 | 2,42 | 2,42 | -5,47% | 97.158,00 |
| 11.12.2025 | 2,54 | 2,56 | 2,47 | 2,56 | -0,39% | 77.286,00 |
| 10.12.2025 | 2,63 | 2,64 | 2,51 | 2,57 | -2,28% | 45.634,00 |
| 09.12.2025 | 2,67 | 2,70 | 2,55 | 2,63 | -0,75% | 119.036,00 |
| 08.12.2025 | 2,46 | 2,67 | 2,46 | 2,65 | 6,43% | 159.392,00 |
| 05.12.2025 | 2,45 | 2,54 | 2,40 | 2,49 | 2,89% | 91.901,00 |
| 04.12.2025 | 2,46 | 2,50 | 2,38 | 2,42 | 0,00% | 83.821,00 |
| 03.12.2025 | 2,36 | 2,50 | 2,33 | 2,42 | 2,54% | 135.510,00 |
| 02.12.2025 | 2,41 | 2,51 | 2,36 | 2,36 | -2,88% | 84.377,00 |
| 01.12.2025 | 2,45 | 2,50 | 2,40 | 2,43 | -2,02% | 53.559,00 |
| 28.11.2025 | 2,45 | 2,52 | 2,40 | 2,48 | 1,64% | 51.493,00 |
| 26.11.2025 | 2,35 | 2,53 | 2,35 | 2,44 | 2,09% | 83.661,00 |
| 25.11.2025 | 2,31 | 2,44 | 2,23 | 2,39 | 2,14% | 111.733,00 |
| 24.11.2025 | 2,21 | 2,39 | 2,21 | 2,34 | 5,41% | 151.538,00 |
| 21.11.2025 | 2,21 | 2,26 | 2,12 | 2,22 | -0,45% | 162.506,00 |
| 20.11.2025 | 2,49 | 2,49 | 2,11 | 2,23 | -6,69% | 272.260,00 |
| 19.11.2025 | 2,52 | 2,57 | 2,34 | 2,39 | -5,53% | 184.816,00 |
| 18.11.2025 | 2,47 | 2,55 | 2,45 | 2,53 | -0,39% | 51.100,00 |
| 17.11.2025 | 2,54 | 2,61 | 2,45 | 2,54 | 0,00% | 107.476,00 |
| 14.11.2025 | 2,46 | 2,67 | 2,46 | 2,54 | 1,20% | 74.544,00 |
| 13.11.2025 | 2,78 | 2,86 | 2,51 | 2,51 | -8,06% | 244.235,00 |
| 12.11.2025 | 2,62 | 2,80 | 2,61 | 2,73 | 4,20% | 158.008,00 |
| 11.11.2025 | 2,57 | 2,67 | 2,50 | 2,62 | 0,77% | 67.898,00 |
| 10.11.2025 | 2,58 | 2,70 | 2,56 | 2,60 | 1,56% | 104.519,00 |
| 07.11.2025 | 2,44 | 2,60 | 2,42 | 2,56 | 1,59% | 137.287,00 |
| 06.11.2025 | 2,56 | 2,60 | 2,47 | 2,52 | -1,56% | 116.514,00 |
| 05.11.2025 | 2,56 | 2,71 | 2,47 | 2,56 | 0,00% | 186.235,00 |
| 04.11.2025 | 2,60 | 2,67 | 2,46 | 2,56 | -1,54% | 230.215,00 |
| 03.11.2025 | 2,95 | 2,99 | 2,53 | 2,60 | -11,86% | 489.728,00 |
| 31.10.2025 | 2,93 | 2,99 | 2,85 | 2,95 | -1,99% | 178.394,00 |
| 30.10.2025 | 2,85 | 3,13 | 2,76 | 3,01 | -14,00% | 765.754,00 |
| 29.10.2025 | 3,67 | 3,75 | 3,50 | 3,50 | -4,11% | 268.487,00 |
| 28.10.2025 | 3,81 | 3,81 | 3,61 | 3,65 | -3,95% | 74.735,00 |
| 27.10.2025 | 3,83 | 3,99 | 3,76 | 3,80 | 0,00% | 78.099,00 |
| 24.10.2025 | 3,78 | 3,98 | 3,77 | 3,80 | 2,15% | 110.127,00 |
| 23.10.2025 | 4,12 | 4,33 | 3,69 | 3,72 | -9,71% | 299.615,00 |
| 22.10.2025 | 4,23 | 4,27 | 4,11 | 4,12 | -4,19% | 95.713,00 |
| 21.10.2025 | 4,41 | 4,44 | 4,20 | 4,30 | -2,93% | 57.273,00 |
| 20.10.2025 | 4,12 | 4,46 | 4,06 | 4,43 | 7,79% | 139.367,00 |
| 17.10.2025 | 4,15 | 4,30 | 4,01 | 4,11 | -1,44% | 123.016,00 |
| 16.10.2025 | 4,38 | 4,54 | 4,15 | 4,17 | -5,01% | 154.809,00 |
| 15.10.2025 | 4,20 | 4,47 | 4,10 | 4,39 | 5,78% | 203.338,00 |
| 14.10.2025 | 4,13 | 4,20 | 3,92 | 4,15 | 0,24% | 74.087,00 |
| 13.10.2025 | 4,44 | 4,44 | 4,03 | 4,14 | 5,34% | 185.132,00 |
| 10.10.2025 | 4,26 | 4,30 | 3,90 | 3,93 | -8,18% | 205.478,00 |
| 09.10.2025 | 4,46 | 4,51 | 4,19 | 4,28 | -2,95% | 177.979,00 |
| 08.10.2025 | 4,44 | 4,59 | 4,33 | 4,41 | 1,38% | 219.550,00 |
| 07.10.2025 | 4,01 | 4,35 | 4,01 | 4,35 | 8,48% | 214.104,00 |
| 06.10.2025 | 3,84 | 4,04 | 3,81 | 4,01 | 3,89% | 138.728,00 |
| 02.10.2025 | 3,89 | 3,99 | 3,78 | 3,86 | -0,77% | 78.876,00 |
| 01.10.2025 | 3,99 | 3,99 | 3,77 | 3,89 | 2,37% | 131.899,00 |
| 30.09.2025 | 3,72 | 3,81 | 3,70 | 3,80 | 2,70% | 62.086,00 |
| 29.09.2025 | 3,90 | 3,97 | 3,66 | 3,70 | -0,80% | 128.967,00 |
| 26.09.2025 | 3,60 | 3,87 | 3,52 | 3,73 | 3,90% | 210.878,00 |
| 25.09.2025 | 3,38 | 3,67 | 3,27 | 3,59 | 4,06% | 340.377,00 |
| 24.09.2025 | 3,40 | 3,45 | 3,25 | 3,45 | 2,37% | 211.258,00 |
| 23.09.2025 | 3,52 | 3,55 | 3,33 | 3,37 | -5,60% | 438.450,00 |
| 22.09.2025 | 3,47 | 3,60 | 3,37 | 3,57 | 2,88% | 89.752,00 |