3,200$
2,56%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,17 | 3,43 | 3,17 | 3,20 | 2,56% | 251.168,00 |
| 01.07.2025 | 3,09 | 3,17 | 3,00 | 3,12 | 0,32% | 706.566,00 |
| 30.06.2025 | 2,96 | 3,17 | 2,94 | 3,11 | 5,07% | 990.183,00 |
| 27.06.2025 | 2,98 | 3,00 | 2,83 | 2,96 | -0,34% | 1.085.987,00 |
| 26.06.2025 | 2,94 | 2,99 | 2,85 | 2,97 | 1,02% | 667.418,00 |
| 25.06.2025 | 3,01 | 3,03 | 2,91 | 2,94 | -2,00% | 468.458,00 |
| 24.06.2025 | 2,96 | 3,09 | 2,88 | 3,00 | 2,04% | 601.629,00 |
| 23.06.2025 | 2,95 | 2,96 | 2,83 | 2,94 | -1,01% | 616.564,00 |
| 20.06.2025 | 3,09 | 3,10 | 2,92 | 2,97 | -2,30% | 666.760,00 |
| 18.06.2025 | 3,11 | 3,21 | 3,02 | 3,04 | -2,56% | 610.232,00 |
| 17.06.2025 | 3,36 | 3,38 | 3,08 | 3,12 | -5,60% | 852.121,00 |
| 16.06.2025 | 3,37 | 3,38 | 3,26 | 3,31 | 0,15% | 491.021,00 |
| 13.06.2025 | 3,50 | 3,50 | 3,24 | 3,30 | -8,33% | 914.905,00 |
| 12.06.2025 | 3,35 | 3,63 | 3,31 | 3,60 | 6,51% | 942.060,00 |
| 11.06.2025 | 3,54 | 3,63 | 3,37 | 3,38 | -2,31% | 907.219,00 |
| 10.06.2025 | 3,36 | 3,50 | 3,32 | 3,46 | 3,28% | 586.703,00 |
| 09.06.2025 | 3,58 | 3,63 | 3,29 | 3,35 | -5,37% | 701.767,00 |
| 06.06.2025 | 3,32 | 3,64 | 3,31 | 3,54 | 7,44% | 955.863,00 |
| 05.06.2025 | 3,36 | 3,47 | 3,23 | 3,30 | -0,75% | 521.182,00 |
| 04.06.2025 | 3,25 | 3,51 | 3,24 | 3,32 | 1,22% | 974.806,00 |
| 03.06.2025 | 3,35 | 3,44 | 3,23 | 3,28 | -0,30% | 1.371.422,00 |
| 02.06.2025 | 3,16 | 3,73 | 3,15 | 3,29 | 20,07% | 4.337.535,00 |
| 30.05.2025 | 2,82 | 2,86 | 2,65 | 2,74 | -2,84% | 415.091,00 |
| 29.05.2025 | 2,76 | 2,82 | 2,73 | 2,82 | 3,30% | 278.424,00 |
| 28.05.2025 | 2,82 | 2,87 | 2,71 | 2,73 | -3,19% | 448.052,00 |
| 27.05.2025 | 2,99 | 2,99 | 2,81 | 2,82 | -3,42% | 350.917,00 |
| 23.05.2025 | 2,90 | 2,98 | 2,87 | 2,92 | -2,34% | 307.223,00 |
| 22.05.2025 | 3,13 | 3,16 | 2,97 | 2,99 | -5,08% | 342.845,00 |
| 21.05.2025 | 3,38 | 3,39 | 3,14 | 3,15 | -7,35% | 308.310,00 |
| 20.05.2025 | 3,43 | 3,52 | 3,37 | 3,40 | -0,87% | 367.884,00 |
| 19.05.2025 | 3,27 | 3,45 | 3,27 | 3,43 | 3,94% | 387.130,00 |
| 16.05.2025 | 3,28 | 3,36 | 3,20 | 3,30 | 0,76% | 366.065,00 |
| 15.05.2025 | 3,17 | 3,34 | 3,10 | 3,28 | 2,66% | 269.543,00 |
| 14.05.2025 | 3,27 | 3,34 | 3,17 | 3,19 | -2,74% | 283.929,00 |
| 13.05.2025 | 3,38 | 3,40 | 3,20 | 3,28 | -2,09% | 436.970,00 |
| 12.05.2025 | 3,26 | 3,48 | 3,25 | 3,35 | 5,68% | 644.621,00 |
| 09.05.2025 | 3,43 | 3,54 | 3,17 | 3,17 | -7,58% | 756.118,00 |
| 08.05.2025 | 3,30 | 3,44 | 3,17 | 3,43 | 4,57% | 234.143,00 |
| 07.05.2025 | 3,24 | 3,32 | 3,17 | 3,28 | 0,92% | 324.648,00 |
| 06.05.2025 | 3,47 | 3,47 | 3,21 | 3,25 | -6,88% | 390.614,00 |
| 05.05.2025 | 3,62 | 3,65 | 3,48 | 3,49 | -4,12% | 310.890,00 |
| 02.05.2025 | 3,57 | 3,69 | 3,56 | 3,64 | 2,54% | 297.177,00 |
| 01.05.2025 | 3,57 | 3,66 | 3,48 | 3,55 | -0,28% | 232.133,00 |
| 30.04.2025 | 3,52 | 3,63 | 3,46 | 3,56 | -0,70% | 158.377,00 |
| 29.04.2025 | 3,53 | 3,62 | 3,47 | 3,59 | 1,56% | 242.280,00 |
| 28.04.2025 | 3,47 | 3,54 | 3,44 | 3,53 | 1,73% | 161.577,00 |
| 25.04.2025 | 3,51 | 3,58 | 3,42 | 3,47 | -1,70% | 175.868,00 |
| 24.04.2025 | 3,49 | 3,55 | 3,43 | 3,53 | 1,44% | 199.348,00 |
| 23.04.2025 | 3,47 | 3,60 | 3,44 | 3,48 | 3,26% | 299.371,00 |
| 22.04.2025 | 3,27 | 3,39 | 3,19 | 3,37 | 4,98% | 336.640,00 |
| 21.04.2025 | 3,13 | 3,36 | 3,10 | 3,21 | 1,58% | 357.034,00 |
| 17.04.2025 | 3,11 | 3,20 | 3,07 | 3,16 | 0,96% | 338.684,00 |
| 16.04.2025 | 3,20 | 3,22 | 3,07 | 3,13 | -2,49% | 241.422,00 |
| 15.04.2025 | 3,18 | 3,34 | 3,14 | 3,21 | 0,63% | 298.356,00 |
| 14.04.2025 | 3,23 | 3,24 | 3,10 | 3,19 | 0,63% | 243.701,00 |
| 11.04.2025 | 2,98 | 3,20 | 2,93 | 3,17 | 6,02% | 313.588,00 |
| 10.04.2025 | 2,99 | 3,08 | 2,89 | 2,99 | -3,55% | 288.996,00 |
| 09.04.2025 | 2,80 | 3,22 | 2,75 | 3,10 | 8,39% | 704.033,00 |
| 08.04.2025 | 3,17 | 3,20 | 2,82 | 2,86 | -6,23% | 485.784,00 |
| 07.04.2025 | 2,95 | 3,20 | 2,81 | 3,05 | -1,29% | 537.536,00 |
| 04.04.2025 | 3,06 | 3,20 | 2,95 | 3,09 | -0,80% | 685.165,00 |
| 03.04.2025 | 3,26 | 3,31 | 3,10 | 3,12 | -8,65% | 455.155,00 |
| 02.04.2025 | 3,32 | 3,52 | 3,29 | 3,41 | 1,19% | 390.358,00 |
| 01.04.2025 | 3,35 | 3,46 | 3,26 | 3,37 | -0,30% | 603.950,00 |
| 31.03.2025 | 3,70 | 3,74 | 3,36 | 3,38 | -7,40% | 487.212,00 |
| 28.03.2025 | 3,70 | 3,77 | 3,62 | 3,65 | -2,41% | 277.698,00 |
| 27.03.2025 | 3,58 | 3,79 | 3,58 | 3,74 | 2,75% | 235.182,00 |
| 26.03.2025 | 3,80 | 3,80 | 3,61 | 3,64 | -2,15% | 336.711,00 |
| 25.03.2025 | 3,90 | 3,90 | 3,66 | 3,72 | -4,86% | 340.887,00 |
| 24.03.2025 | 3,90 | 3,96 | 3,85 | 3,91 | 0,77% | 213.645,00 |
| 21.03.2025 | 3,82 | 3,92 | 3,78 | 3,88 | 0,00% | 428.036,00 |
| 20.03.2025 | 4,06 | 4,17 | 3,82 | 3,88 | -5,13% | 246.678,00 |
| 19.03.2025 | 3,90 | 4,11 | 3,86 | 4,09 | 5,28% | 351.262,00 |
| 18.03.2025 | 3,84 | 3,89 | 3,70 | 3,89 | -0,13% | 374.048,00 |
| 17.03.2025 | 3,87 | 3,97 | 3,80 | 3,89 | -0,26% | 254.571,00 |
| 14.03.2025 | 4,14 | 4,16 | 3,90 | 3,90 | -4,06% | 367.526,00 |
| 13.03.2025 | 4,10 | 4,32 | 3,97 | 4,07 | 0,12% | 281.296,00 |
| 12.03.2025 | 3,80 | 4,09 | 3,56 | 4,06 | 2,53% | 933.376,00 |
| 11.03.2025 | 4,15 | 4,19 | 3,89 | 3,96 | -5,04% | 549.596,00 |
| 10.03.2025 | 4,21 | 4,31 | 4,12 | 4,17 | -2,11% | 258.355,00 |
| 07.03.2025 | 4,12 | 4,32 | 4,06 | 4,26 | 2,90% | 425.919,00 |
| 06.03.2025 | 4,10 | 4,18 | 4,04 | 4,14 | -0,24% | 234.006,00 |
| 05.03.2025 | 3,99 | 4,16 | 3,97 | 4,15 | 4,53% | 287.096,00 |
| 04.03.2025 | 3,88 | 4,00 | 3,80 | 3,97 | 1,28% | 408.754,00 |
| 03.03.2025 | 4,13 | 4,13 | 3,88 | 3,92 | -3,92% | 383.616,00 |
| 28.02.2025 | 4,00 | 4,08 | 3,91 | 4,08 | 1,49% | 264.968,00 |
| 27.02.2025 | 4,13 | 4,13 | 4,00 | 4,02 | -2,66% | 245.692,00 |
| 26.02.2025 | 4,12 | 4,19 | 4,06 | 4,13 | 0,49% | 243.550,00 |
| 25.02.2025 | 4,13 | 4,20 | 4,03 | 4,11 | 0,24% | 272.053,00 |
| 24.02.2025 | 4,21 | 4,22 | 4,08 | 4,10 | -2,84% | 279.658,00 |
| 21.02.2025 | 4,29 | 4,35 | 4,21 | 4,22 | -0,94% | 282.622,00 |
| 20.02.2025 | 4,36 | 4,39 | 4,21 | 4,26 | -0,93% | 312.382,00 |
| 19.02.2025 | 4,31 | 4,42 | 4,22 | 4,30 | -0,23% | 256.229,00 |
| 18.02.2025 | 4,26 | 4,53 | 4,23 | 4,31 | 1,89% | 410.181,00 |
| 14.02.2025 | 4,38 | 4,60 | 4,20 | 4,23 | -3,42% | 442.052,00 |
| 13.02.2025 | 4,43 | 4,52 | 4,32 | 4,38 | -0,90% | 391.792,00 |
| 12.02.2025 | 4,24 | 4,44 | 4,00 | 4,42 | 5,11% | 762.058,00 |
| 11.02.2025 | 5,16 | 5,20 | 4,13 | 4,21 | -20,96% | 1.375.340,00 |
| 10.02.2025 | 5,48 | 5,48 | 5,25 | 5,32 | -1,85% | 282.414,00 |
| 07.02.2025 | 5,61 | 5,66 | 5,38 | 5,42 | -3,21% | 232.361,00 |