0,108$
-19,40%
Echtzeit-Aktienkurs VistaGen Therapeutics
Bid:
Ask:
Aktienkurse zur VistaGen Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 2,46 | 2,47 | 2,38 | 2,43 | -2,02% | 124.807,00 |
| 12.12.2024 | 2,53 | 2,56 | 2,44 | 2,48 | -1,20% | 145.888,00 |
| 11.12.2024 | 2,50 | 2,51 | 2,39 | 2,51 | 0,00% | 354.142,00 |
| 10.12.2024 | 2,58 | 2,59 | 2,44 | 2,51 | -3,09% | 255.264,00 |
| 09.12.2024 | 2,59 | 2,70 | 2,56 | 2,59 | -0,38% | 306.153,00 |
| 06.12.2024 | 2,60 | 2,67 | 2,59 | 2,60 | 0,19% | 99.489,00 |
| 05.12.2024 | 2,66 | 2,75 | 2,56 | 2,60 | -0,95% | 230.138,00 |
| 04.12.2024 | 2,71 | 2,75 | 2,59 | 2,62 | -2,96% | 268.909,00 |
| 03.12.2024 | 2,82 | 2,83 | 2,66 | 2,70 | -4,59% | 124.189,00 |
| 02.12.2024 | 2,86 | 2,90 | 2,82 | 2,83 | -0,35% | 87.579,00 |
| 29.11.2024 | 2,69 | 2,89 | 2,67 | 2,84 | 5,58% | 114.963,00 |
| 27.11.2024 | 2,62 | 2,72 | 2,58 | 2,69 | 3,46% | 205.589,00 |
| 26.11.2024 | 2,75 | 2,75 | 2,57 | 2,60 | -4,59% | 166.464,00 |
| 25.11.2024 | 2,58 | 2,79 | 2,58 | 2,73 | 5,62% | 275.717,00 |
| 22.11.2024 | 2,54 | 2,60 | 2,48 | 2,58 | -1,15% | 266.156,00 |
| 20.11.2024 | 2,67 | 2,67 | 2,52 | 2,61 | -2,25% | 234.233,00 |
| 19.11.2024 | 2,63 | 2,69 | 2,58 | 2,67 | 0,75% | 256.774,00 |
| 18.11.2024 | 2,63 | 2,68 | 2,57 | 2,65 | 0,76% | 168.369,00 |
| 15.11.2024 | 2,71 | 2,72 | 2,58 | 2,63 | -3,66% | 356.684,00 |
| 14.11.2024 | 2,85 | 2,86 | 2,65 | 2,73 | -3,19% | 490.795,00 |
| 13.11.2024 | 2,97 | 2,98 | 2,80 | 2,82 | -3,75% | 322.700,00 |
| 12.11.2024 | 3,02 | 3,05 | 2,86 | 2,93 | -2,98% | 275.079,00 |
| 11.11.2024 | 3,15 | 3,16 | 2,95 | 3,02 | -3,82% | 183.675,00 |
| 08.11.2024 | 3,13 | 3,24 | 3,08 | 3,14 | 0,64% | 309.320,00 |
| 07.11.2024 | 3,11 | 3,18 | 3,10 | 3,12 | 0,65% | 140.059,00 |
| 06.11.2024 | 3,19 | 3,19 | 3,06 | 3,10 | -1,59% | 135.678,00 |
| 05.11.2024 | 3,21 | 3,25 | 3,14 | 3,15 | -2,17% | 79.236,00 |
| 04.11.2024 | 3,11 | 3,26 | 3,07 | 3,22 | 3,54% | 431.378,00 |
| 01.11.2024 | 3,10 | 3,16 | 3,09 | 3,11 | 0,97% | 133.685,00 |
| 31.10.2024 | 3,12 | 3,20 | 3,05 | 3,08 | -0,32% | 196.816,00 |
| 30.10.2024 | 3,05 | 3,11 | 3,02 | 3,09 | 1,31% | 569.345,00 |
| 29.10.2024 | 3,00 | 3,10 | 2,98 | 3,05 | 0,66% | 299.253,00 |
| 28.10.2024 | 3,02 | 3,12 | 3,02 | 3,03 | 0,66% | 181.014,00 |
| 25.10.2024 | 3,05 | 3,12 | 3,01 | 3,01 | -0,66% | 76.855,00 |
| 24.10.2024 | 3,06 | 3,08 | 2,95 | 3,03 | 0,00% | 598.798,00 |
| 23.10.2024 | 3,13 | 3,17 | 3,02 | 3,03 | -2,26% | 104.521,00 |
| 22.10.2024 | 3,02 | 3,15 | 3,02 | 3,10 | 3,33% | 194.610,00 |
| 21.10.2024 | 3,10 | 3,16 | 3,00 | 3,00 | -2,28% | 142.799,00 |
| 18.10.2024 | 3,07 | 3,24 | 3,06 | 3,07 | 0,33% | 208.499,00 |
| 17.10.2024 | 3,05 | 3,06 | 2,79 | 3,06 | 1,32% | 324.452,00 |
| 16.10.2024 | 2,91 | 3,08 | 2,90 | 3,02 | 3,42% | 229.356,00 |
| 15.10.2024 | 3,03 | 3,09 | 2,87 | 2,92 | -3,31% | 398.448,00 |
| 14.10.2024 | 3,01 | 3,08 | 2,96 | 3,02 | -0,33% | 81.710,00 |
| 11.10.2024 | 3,06 | 3,12 | 2,97 | 3,03 | 0,33% | 99.760,00 |
| 10.10.2024 | 2,87 | 3,04 | 2,85 | 3,02 | 3,42% | 63.298,00 |
| 09.10.2024 | 2,91 | 2,93 | 2,85 | 2,92 | -0,68% | 40.797,00 |
| 08.10.2024 | 2,89 | 2,97 | 2,81 | 2,94 | 2,44% | 105.071,00 |
| 07.10.2024 | 3,01 | 3,01 | 2,79 | 2,87 | -4,65% | 267.634,00 |
| 04.10.2024 | 2,98 | 3,03 | 2,94 | 3,01 | 2,03% | 139.397,00 |
| 03.10.2024 | 2,99 | 3,02 | 2,93 | 2,95 | -1,67% | 111.456,00 |
| 02.10.2024 | 3,06 | 3,11 | 2,98 | 3,00 | -1,96% | 128.225,00 |
| 01.10.2024 | 3,00 | 3,09 | 2,96 | 3,06 | 1,66% | 180.979,00 |
| 30.09.2024 | 3,06 | 3,13 | 2,99 | 3,01 | -1,95% | 90.541,00 |
| 27.09.2024 | 3,05 | 3,09 | 3,03 | 3,07 | 2,33% | 57.652,00 |
| 26.09.2024 | 3,05 | 3,17 | 2,98 | 3,00 | -1,96% | 153.748,00 |
| 25.09.2024 | 2,99 | 3,20 | 2,96 | 3,06 | 1,66% | 296.484,00 |
| 24.09.2024 | 3,05 | 3,09 | 2,96 | 3,01 | -0,66% | 129.588,00 |
| 23.09.2024 | 3,17 | 3,25 | 2,99 | 3,03 | -3,81% | 126.575,00 |
| 20.09.2024 | 3,03 | 3,20 | 2,98 | 3,15 | 5,00% | 272.143,00 |
| 19.09.2024 | 3,06 | 3,08 | 2,99 | 3,00 | 0,17% | 175.599,00 |
| 18.09.2024 | 3,17 | 3,18 | 2,97 | 3,00 | -3,39% | 258.148,00 |
| 17.09.2024 | 3,18 | 3,21 | 3,07 | 3,10 | -1,59% | 174.823,00 |
| 16.09.2024 | 3,33 | 3,34 | 3,14 | 3,15 | -4,26% | 82.108,00 |
| 13.09.2024 | 3,22 | 3,30 | 3,19 | 3,29 | 3,13% | 83.716,00 |
| 12.09.2024 | 3,15 | 3,23 | 3,09 | 3,19 | 1,27% | 132.124,00 |
| 11.09.2024 | 3,18 | 3,19 | 3,05 | 3,15 | -1,56% | 125.030,00 |
| 10.09.2024 | 3,28 | 3,33 | 3,06 | 3,20 | -1,54% | 126.710,00 |
| 09.09.2024 | 3,29 | 3,44 | 3,24 | 3,25 | 0,00% | 77.901,00 |
| 06.09.2024 | 3,35 | 3,35 | 3,24 | 3,25 | -0,31% | 43.280,00 |
| 05.09.2024 | 3,30 | 3,35 | 3,20 | 3,26 | 0,00% | 63.699,00 |
| 04.09.2024 | 3,36 | 3,39 | 3,17 | 3,26 | -2,98% | 97.990,00 |
| 03.09.2024 | 3,48 | 3,55 | 3,30 | 3,36 | -3,72% | 162.205,00 |
| 30.08.2024 | 3,52 | 3,52 | 3,41 | 3,49 | -0,85% | 45.035,00 |
| 29.08.2024 | 3,52 | 3,59 | 3,47 | 3,52 | 0,00% | 115.101,00 |
| 28.08.2024 | 3,54 | 3,59 | 3,45 | 3,52 | -0,28% | 73.335,00 |
| 27.08.2024 | 3,68 | 3,68 | 3,53 | 3,53 | -4,47% | 56.382,00 |
| 26.08.2024 | 3,68 | 3,76 | 3,65 | 3,70 | 0,68% | 117.755,00 |
| 23.08.2024 | 3,61 | 3,79 | 3,57 | 3,67 | 0,55% | 177.890,00 |
| 22.08.2024 | 3,60 | 3,66 | 3,45 | 3,65 | 1,39% | 75.109,00 |
| 21.08.2024 | 3,58 | 3,62 | 3,47 | 3,60 | 0,28% | 58.258,00 |
| 20.08.2024 | 3,44 | 3,59 | 3,42 | 3,59 | 3,46% | 84.769,00 |
| 19.08.2024 | 3,29 | 3,47 | 3,29 | 3,47 | 5,79% | 93.208,00 |
| 16.08.2024 | 3,39 | 3,40 | 3,25 | 3,28 | -2,96% | 173.861,00 |
| 15.08.2024 | 3,29 | 3,46 | 3,29 | 3,38 | 3,05% | 76.880,00 |
| 14.08.2024 | 3,20 | 3,35 | 3,15 | 3,28 | -3,24% | 109.905,00 |
| 13.08.2024 | 3,39 | 3,56 | 3,35 | 3,39 | 0,59% | 96.599,00 |
| 12.08.2024 | 3,45 | 3,56 | 3,29 | 3,37 | -1,17% | 117.037,00 |
| 09.08.2024 | 3,44 | 3,57 | 3,39 | 3,41 | 0,00% | 127.694,00 |
| 08.08.2024 | 3,24 | 3,44 | 3,23 | 3,41 | 5,90% | 53.542,00 |
| 07.08.2024 | 3,27 | 3,51 | 3,21 | 3,22 | 0,63% | 118.198,00 |
| 06.08.2024 | 3,24 | 3,24 | 3,10 | 3,20 | 0,00% | 103.164,00 |
| 05.08.2024 | 3,06 | 3,26 | 3,05 | 3,20 | 0,63% | 114.900,00 |
| 02.08.2024 | 3,30 | 3,30 | 3,17 | 3,18 | -5,50% | 153.839,00 |
| 01.08.2024 | 3,38 | 3,47 | 3,36 | 3,37 | -1,90% | 102.494,00 |
| 31.07.2024 | 3,50 | 3,58 | 3,36 | 3,43 | -2,83% | 104.845,00 |
| 30.07.2024 | 3,65 | 3,70 | 3,47 | 3,53 | -2,22% | 128.731,00 |
| 29.07.2024 | 3,73 | 3,77 | 3,57 | 3,61 | -1,90% | 88.246,00 |
| 26.07.2024 | 3,71 | 3,75 | 3,61 | 3,68 | 1,10% | 64.207,00 |
| 25.07.2024 | 3,61 | 3,75 | 3,61 | 3,64 | -1,09% | 82.372,00 |
| 24.07.2024 | 3,90 | 3,94 | 3,52 | 3,68 | -6,60% | 291.344,00 |