4,225$
-0,82%
Echtzeit-Aktienkurs Voyager Therapeutics
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 5,68 | 5,73 | 5,59 | 5,60 | -1,06% | 170.758,00 |
| 05.02.2025 | 5,56 | 5,78 | 5,55 | 5,66 | 2,35% | 248.220,00 |
| 04.02.2025 | 5,33 | 5,54 | 5,28 | 5,53 | 3,75% | 231.171,00 |
| 03.02.2025 | 5,25 | 5,44 | 5,16 | 5,33 | -2,20% | 279.055,00 |
| 31.01.2025 | 5,58 | 5,75 | 5,44 | 5,45 | -2,85% | 434.255,00 |
| 30.01.2025 | 5,60 | 5,76 | 5,49 | 5,61 | 1,63% | 218.475,00 |
| 29.01.2025 | 5,54 | 5,65 | 5,42 | 5,52 | -1,43% | 224.240,00 |
| 28.01.2025 | 5,62 | 5,65 | 5,32 | 5,60 | -0,53% | 279.516,00 |
| 27.01.2025 | 5,60 | 5,96 | 5,58 | 5,63 | 0,18% | 433.982,00 |
| 24.01.2025 | 5,54 | 5,70 | 5,40 | 5,62 | 1,63% | 316.828,00 |
| 23.01.2025 | 5,41 | 5,61 | 5,29 | 5,53 | 1,84% | 359.196,00 |
| 22.01.2025 | 5,23 | 5,45 | 5,14 | 5,43 | 4,02% | 278.641,00 |
| 21.01.2025 | 5,15 | 5,25 | 5,02 | 5,22 | 2,96% | 343.646,00 |
| 17.01.2025 | 5,13 | 5,15 | 5,05 | 5,07 | 0,20% | 211.660,00 |
| 16.01.2025 | 5,18 | 5,18 | 4,99 | 5,06 | -2,50% | 363.446,00 |
| 15.01.2025 | 5,18 | 5,45 | 5,12 | 5,19 | 2,77% | 398.045,00 |
| 14.01.2025 | 5,35 | 5,35 | 5,03 | 5,05 | -4,36% | 445.551,00 |
| 13.01.2025 | 5,34 | 5,35 | 5,14 | 5,28 | -3,12% | 362.786,00 |
| 10.01.2025 | 5,65 | 5,75 | 5,35 | 5,45 | -4,89% | 615.437,00 |
| 08.01.2025 | 5,91 | 5,96 | 5,66 | 5,73 | -3,21% | 354.208,00 |
| 07.01.2025 | 6,01 | 6,27 | 5,89 | 5,92 | -1,66% | 248.744,00 |
| 06.01.2025 | 6,10 | 6,15 | 5,97 | 6,02 | -0,33% | 481.557,00 |
| 03.01.2025 | 6,03 | 6,18 | 5,98 | 6,04 | 1,17% | 271.115,00 |
| 02.01.2025 | 5,72 | 6,08 | 5,72 | 5,97 | 5,29% | 473.669,00 |
| 31.12.2024 | 5,64 | 5,75 | 5,56 | 5,67 | 1,43% | 314.196,00 |
| 30.12.2024 | 5,72 | 5,73 | 5,54 | 5,59 | -2,61% | 333.160,00 |
| 27.12.2024 | 5,87 | 5,94 | 5,61 | 5,74 | -2,88% | 349.033,00 |
| 26.12.2024 | 5,75 | 5,94 | 5,66 | 5,91 | 2,25% | 325.253,00 |
| 24.12.2024 | 5,73 | 5,80 | 5,60 | 5,78 | 0,87% | 167.267,00 |
| 23.12.2024 | 5,72 | 5,85 | 5,62 | 5,73 | -0,35% | 266.337,00 |
| 20.12.2024 | 5,69 | 5,87 | 5,53 | 5,75 | 1,05% | 570.635,00 |
| 19.12.2024 | 6,10 | 6,11 | 5,68 | 5,69 | -1,98% | 463.308,00 |
| 18.12.2024 | 6,32 | 6,37 | 5,69 | 5,81 | -7,12% | 570.940,00 |
| 17.12.2024 | 6,40 | 6,47 | 6,19 | 6,25 | -3,55% | 321.643,00 |
| 16.12.2024 | 6,27 | 6,55 | 6,15 | 6,48 | 3,35% | 412.248,00 |
| 13.12.2024 | 6,26 | 6,31 | 6,08 | 6,27 | 0,32% | 372.967,00 |
| 12.12.2024 | 6,28 | 6,44 | 6,14 | 6,25 | -1,42% | 366.686,00 |
| 11.12.2024 | 6,22 | 6,36 | 6,08 | 6,34 | 2,42% | 335.260,00 |
| 10.12.2024 | 6,37 | 6,42 | 6,15 | 6,19 | -2,83% | 435.259,00 |
| 09.12.2024 | 6,44 | 6,69 | 6,36 | 6,37 | -1,24% | 314.016,00 |
| 06.12.2024 | 6,28 | 6,58 | 6,26 | 6,45 | 3,37% | 364.602,00 |
| 05.12.2024 | 6,26 | 6,33 | 6,13 | 6,24 | -0,79% | 363.555,00 |
| 04.12.2024 | 6,53 | 6,53 | 6,24 | 6,29 | -4,26% | 514.942,00 |
| 03.12.2024 | 6,93 | 7,05 | 6,47 | 6,57 | -5,19% | 817.633,00 |
| 02.12.2024 | 7,11 | 7,44 | 6,85 | 6,93 | 1,02% | 1.142.337,00 |
| 29.11.2024 | 6,27 | 7,03 | 6,27 | 6,86 | 18,69% | 1.190.212,00 |
| 27.11.2024 | 5,70 | 5,85 | 5,68 | 5,78 | 1,94% | 169.398,00 |
| 26.11.2024 | 5,77 | 5,80 | 5,54 | 5,67 | -1,39% | 270.877,00 |
| 25.11.2024 | 5,69 | 5,92 | 5,69 | 5,75 | 1,68% | 340.314,00 |
| 22.11.2024 | 5,49 | 5,72 | 5,41 | 5,66 | 4,34% | 359.892,00 |
| 21.11.2024 | 5,39 | 5,50 | 5,20 | 5,42 | 1,12% | 77.678,00 |
| 20.11.2024 | 5,41 | 5,59 | 5,28 | 5,36 | 1,71% | 464.359,00 |
| 19.11.2024 | 5,37 | 5,38 | 5,19 | 5,27 | -2,14% | 703.778,00 |
| 18.11.2024 | 5,65 | 5,65 | 5,38 | 5,39 | -4,52% | 572.178,00 |
| 15.11.2024 | 6,11 | 6,15 | 5,59 | 5,64 | -9,32% | 795.871,00 |
| 14.11.2024 | 6,73 | 6,78 | 6,18 | 6,22 | -7,03% | 708.684,00 |
| 13.11.2024 | 7,02 | 7,38 | 6,65 | 6,69 | -2,05% | 697.981,00 |
| 12.11.2024 | 7,04 | 7,05 | 6,74 | 6,83 | -2,57% | 546.273,00 |
| 11.11.2024 | 7,26 | 7,43 | 6,97 | 7,01 | -1,68% | 515.610,00 |
| 08.11.2024 | 7,08 | 7,20 | 6,94 | 7,13 | 0,42% | 365.871,00 |
| 07.11.2024 | 7,28 | 7,39 | 7,04 | 7,10 | -2,41% | 458.499,00 |
| 06.11.2024 | 6,99 | 7,34 | 6,83 | 7,28 | 9,40% | 658.492,00 |
| 05.11.2024 | 6,54 | 6,69 | 6,40 | 6,65 | 0,00% | 487.118,00 |
| 04.11.2024 | 7,18 | 7,23 | 6,64 | 6,65 | -5,00% | 717.839,00 |
| 01.11.2024 | 6,81 | 7,10 | 6,62 | 7,00 | 2,49% | 1.200.341,00 |
| 31.10.2024 | 6,83 | 6,95 | 6,61 | 6,83 | -0,29% | 632.473,00 |
| 30.10.2024 | 7,05 | 7,20 | 6,83 | 6,85 | -2,97% | 252.851,00 |
| 29.10.2024 | 6,95 | 7,26 | 6,89 | 7,06 | 0,57% | 391.327,00 |
| 28.10.2024 | 6,84 | 7,36 | 6,84 | 7,02 | 4,00% | 529.813,00 |
| 25.10.2024 | 6,61 | 6,89 | 6,52 | 6,75 | 2,66% | 469.263,00 |
| 24.10.2024 | 6,44 | 6,77 | 6,42 | 6,58 | 2,26% | 555.134,00 |
| 23.10.2024 | 6,21 | 6,44 | 6,11 | 6,43 | 3,88% | 699.359,00 |
| 22.10.2024 | 6,93 | 7,00 | 6,10 | 6,19 | -19,19% | 2.475.443,00 |
| 21.10.2024 | 8,11 | 8,17 | 7,60 | 7,66 | -5,08% | 465.484,00 |
| 18.10.2024 | 8,04 | 8,28 | 7,98 | 8,07 | 0,75% | 413.964,00 |
| 17.10.2024 | 7,92 | 8,09 | 7,70 | 8,01 | 1,26% | 572.239,00 |
| 16.10.2024 | 7,29 | 8,17 | 7,23 | 7,91 | 15,47% | 1.167.949,00 |
| 15.10.2024 | 7,31 | 7,31 | 6,78 | 6,85 | -6,87% | 467.587,00 |
| 14.10.2024 | 7,20 | 7,39 | 7,08 | 7,36 | 2,44% | 330.570,00 |
| 11.10.2024 | 6,83 | 7,21 | 6,77 | 7,18 | 4,51% | 403.650,00 |
| 10.10.2024 | 6,68 | 6,88 | 6,58 | 6,87 | 1,70% | 327.068,00 |
| 09.10.2024 | 7,05 | 7,08 | 6,56 | 6,76 | -4,59% | 489.398,00 |
| 08.10.2024 | 6,81 | 7,28 | 6,74 | 7,08 | 4,27% | 739.553,00 |
| 07.10.2024 | 7,04 | 7,04 | 6,65 | 6,79 | -3,55% | 587.607,00 |
| 04.10.2024 | 6,10 | 7,07 | 6,05 | 7,04 | 17,53% | 1.319.083,00 |
| 03.10.2024 | 5,85 | 6,02 | 5,78 | 5,99 | 2,92% | 563.660,00 |
| 02.10.2024 | 5,83 | 5,88 | 5,76 | 5,82 | -0,51% | 322.624,00 |
| 01.10.2024 | 5,82 | 5,86 | 5,71 | 5,85 | 0,00% | 397.183,00 |
| 30.09.2024 | 5,85 | 6,09 | 5,75 | 5,85 | 0,00% | 397.604,00 |
| 27.09.2024 | 5,99 | 5,99 | 5,81 | 5,85 | -0,59% | 496.121,00 |