3,955$
-0,88%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,91 | 3,96 | 3,80 | 3,96 | -0,50% | 462.535,00 |
| 01.04.2026 | 3,89 | 4,09 | 3,89 | 3,98 | 2,98% | 507.755,00 |
| 31.03.2026 | 3,96 | 4,05 | 3,77 | 3,87 | -0,13% | 499.949,00 |
| 30.03.2026 | 3,91 | 4,03 | 3,82 | 3,87 | -2,27% | 734.787,00 |
| 27.03.2026 | 4,10 | 4,15 | 3,93 | 3,96 | -4,35% | 401.662,00 |
| 26.03.2026 | 3,94 | 4,22 | 3,94 | 4,14 | 2,73% | 405.929,00 |
| 25.03.2026 | 4,00 | 4,18 | 4,00 | 4,03 | 2,68% | 483.360,00 |
| 24.03.2026 | 3,85 | 3,98 | 3,75 | 3,93 | 1,29% | 585.794,00 |
| 23.03.2026 | 3,90 | 4,02 | 3,81 | 3,88 | 0,78% | 611.866,00 |
| 20.03.2026 | 3,72 | 3,85 | 3,69 | 3,85 | 2,81% | 580.607,00 |
| 19.03.2026 | 3,73 | 3,79 | 3,65 | 3,74 | -0,66% | 502.967,00 |
| 18.03.2026 | 3,90 | 3,92 | 3,70 | 3,77 | -3,95% | 616.032,00 |
| 17.03.2026 | 4,33 | 4,45 | 3,91 | 3,92 | -9,26% | 1.850.253,00 |
| 16.03.2026 | 4,51 | 4,55 | 4,29 | 4,32 | -3,03% | 723.905,00 |
| 13.03.2026 | 4,85 | 4,91 | 4,35 | 4,46 | -8,52% | 1.028.924,00 |
| 12.03.2026 | 4,89 | 5,03 | 4,79 | 4,87 | 0,41% | 1.299.548,00 |
| 11.03.2026 | 5,12 | 5,48 | 4,71 | 4,85 | -3,00% | 1.673.321,00 |
| 10.03.2026 | 4,11 | 5,19 | 4,03 | 5,00 | 21,65% | 5.109.418,00 |
| 09.03.2026 | 3,87 | 4,12 | 3,87 | 4,11 | 5,38% | 487.012,00 |
| 06.03.2026 | 3,86 | 3,93 | 3,77 | 3,90 | -0,76% | 503.528,00 |
| 05.03.2026 | 4,05 | 4,10 | 3,84 | 3,93 | -4,84% | 646.675,00 |
| 04.03.2026 | 4,07 | 4,22 | 3,99 | 4,13 | 1,47% | 453.394,00 |
| 03.03.2026 | 4,10 | 4,12 | 3,88 | 4,07 | -1,93% | 561.103,00 |
| 02.03.2026 | 4,04 | 4,26 | 3,92 | 4,15 | 1,22% | 528.887,00 |
| 27.02.2026 | 4,18 | 4,35 | 4,07 | 4,10 | -3,07% | 830.731,00 |
| 26.02.2026 | 4,12 | 4,28 | 4,04 | 4,23 | 3,42% | 590.437,00 |
| 25.02.2026 | 3,79 | 4,14 | 3,79 | 4,09 | 8,20% | 640.097,00 |
| 24.02.2026 | 3,61 | 3,87 | 3,57 | 3,78 | 5,59% | 535.297,00 |
| 23.02.2026 | 3,49 | 3,65 | 3,46 | 3,58 | 2,58% | 332.905,00 |
| 20.02.2026 | 3,39 | 3,51 | 3,30 | 3,49 | 2,05% | 396.643,00 |
| 19.02.2026 | 3,38 | 3,45 | 3,26 | 3,42 | 2,40% | 556.992,00 |
| 18.02.2026 | 3,41 | 3,49 | 3,33 | 3,34 | -2,05% | 381.365,00 |
| 17.02.2026 | 3,38 | 3,50 | 3,31 | 3,41 | 0,59% | 320.783,00 |
| 13.02.2026 | 3,45 | 3,56 | 3,36 | 3,39 | -0,88% | 305.484,00 |
| 12.02.2026 | 3,62 | 3,68 | 3,36 | 3,42 | -6,30% | 701.451,00 |
| 11.02.2026 | 3,70 | 3,78 | 3,63 | 3,65 | -1,35% | 467.331,00 |
| 10.02.2026 | 3,73 | 3,91 | 3,65 | 3,70 | -0,27% | 445.369,00 |
| 09.02.2026 | 3,66 | 3,75 | 3,58 | 3,71 | 0,82% | 282.270,00 |
| 06.02.2026 | 3,58 | 3,74 | 3,55 | 3,68 | 3,95% | 413.926,00 |
| 05.02.2026 | 3,66 | 3,78 | 3,51 | 3,54 | -5,35% | 872.982,00 |
| 04.02.2026 | 3,89 | 3,91 | 3,57 | 3,74 | -4,35% | 963.871,00 |
| 03.02.2026 | 4,05 | 4,07 | 3,88 | 3,91 | -2,25% | 446.591,00 |
| 02.02.2026 | 3,88 | 4,09 | 3,88 | 4,00 | 2,56% | 686.559,00 |
| 30.01.2026 | 3,94 | 4,03 | 3,81 | 3,90 | -2,01% | 1.017.189,00 |
| 29.01.2026 | 3,95 | 4,09 | 3,87 | 3,98 | 0,25% | 729.899,00 |
| 28.01.2026 | 3,94 | 4,11 | 3,90 | 3,97 | 0,76% | 765.622,00 |
| 27.01.2026 | 4,02 | 4,08 | 3,92 | 3,94 | -1,50% | 493.911,00 |
| 26.01.2026 | 3,99 | 4,07 | 3,86 | 4,00 | 0,00% | 405.496,00 |
| 23.01.2026 | 4,07 | 4,12 | 3,95 | 4,00 | -2,44% | 514.421,00 |
| 22.01.2026 | 3,79 | 4,22 | 3,79 | 4,10 | 8,75% | 843.735,00 |
| 21.01.2026 | 3,68 | 3,83 | 3,60 | 3,77 | 2,72% | 791.401,00 |
| 20.01.2026 | 3,70 | 3,96 | 3,56 | 3,67 | -2,39% | 916.485,00 |
| 16.01.2026 | 3,83 | 3,95 | 3,72 | 3,76 | -1,57% | 569.623,00 |
| 15.01.2026 | 4,13 | 4,18 | 3,81 | 3,82 | -7,51% | 840.742,00 |
| 14.01.2026 | 4,01 | 4,24 | 4,01 | 4,13 | 2,74% | 1.733.743,00 |
| 13.01.2026 | 3,90 | 4,07 | 3,86 | 4,02 | 3,08% | 673.620,00 |
| 12.01.2026 | 4,02 | 4,06 | 3,81 | 3,90 | -2,99% | 872.040,00 |
| 09.01.2026 | 4,12 | 4,12 | 3,96 | 4,02 | -0,99% | 359.909,00 |
| 08.01.2026 | 4,03 | 4,10 | 3,89 | 4,06 | -0,73% | 385.101,00 |
| 07.01.2026 | 4,03 | 4,19 | 4,00 | 4,09 | 1,74% | 400.280,00 |
| 06.01.2026 | 4,08 | 4,15 | 3,93 | 4,02 | -1,47% | 313.884,00 |
| 05.01.2026 | 4,00 | 4,10 | 3,85 | 4,08 | 1,24% | 404.477,00 |
| 02.01.2026 | 3,97 | 4,04 | 3,82 | 4,03 | 2,54% | 321.504,00 |
| 31.12.2025 | 3,94 | 3,97 | 3,85 | 3,93 | -0,25% | 452.950,00 |
| 30.12.2025 | 4,04 | 4,09 | 3,91 | 3,94 | -2,48% | 373.427,00 |
| 29.12.2025 | 4,05 | 4,09 | 4,01 | 4,04 | -0,98% | 341.197,00 |
| 26.12.2025 | 4,04 | 4,10 | 3,99 | 4,08 | 0,25% | 218.788,00 |
| 24.12.2025 | 3,98 | 4,08 | 3,93 | 4,07 | 2,01% | 168.308,00 |
| 23.12.2025 | 4,16 | 4,16 | 3,95 | 3,99 | -5,23% | 633.259,00 |
| 22.12.2025 | 3,98 | 4,26 | 3,94 | 4,21 | 5,25% | 398.237,00 |
| 19.12.2025 | 4,12 | 4,19 | 3,97 | 4,00 | -2,91% | 590.436,00 |
| 18.12.2025 | 4,28 | 4,33 | 4,11 | 4,12 | -3,29% | 389.792,00 |
| 17.12.2025 | 4,46 | 4,54 | 4,22 | 4,26 | -3,62% | 466.589,00 |
| 16.12.2025 | 4,35 | 4,58 | 4,26 | 4,42 | 1,38% | 457.406,00 |
| 15.12.2025 | 4,42 | 4,50 | 4,24 | 4,36 | -0,68% | 354.887,00 |
| 12.12.2025 | 4,41 | 4,46 | 4,35 | 4,39 | -0,45% | 257.528,00 |
| 11.12.2025 | 4,43 | 4,51 | 4,32 | 4,41 | -0,23% | 412.872,00 |
| 10.12.2025 | 4,29 | 4,48 | 4,25 | 4,42 | 3,03% | 467.305,00 |
| 09.12.2025 | 4,32 | 4,38 | 4,24 | 4,29 | -0,69% | 288.095,00 |
| 08.12.2025 | 4,35 | 4,38 | 4,23 | 4,32 | 0,93% | 502.801,00 |
| 05.12.2025 | 4,35 | 4,40 | 4,23 | 4,28 | -1,61% | 410.137,00 |
| 04.12.2025 | 4,20 | 4,44 | 4,17 | 4,35 | 2,84% | 491.191,00 |
| 03.12.2025 | 3,77 | 4,24 | 3,75 | 4,23 | 12,20% | 649.053,00 |
| 02.12.2025 | 3,94 | 3,95 | 3,74 | 3,77 | -4,56% | 650.383,00 |
| 01.12.2025 | 4,02 | 4,02 | 3,82 | 3,95 | -3,42% | 634.875,00 |
| 28.11.2025 | 4,05 | 4,11 | 4,01 | 4,09 | 1,49% | 261.094,00 |
| 26.11.2025 | 3,97 | 4,05 | 3,91 | 4,03 | 1,51% | 434.203,00 |
| 25.11.2025 | 4,12 | 4,22 | 3,92 | 3,97 | -3,17% | 1.131.613,00 |
| 24.11.2025 | 4,18 | 4,30 | 4,04 | 4,10 | -1,91% | 410.717,00 |
| 21.11.2025 | 4,08 | 4,26 | 4,05 | 4,18 | 2,20% | 280.211,00 |
| 20.11.2025 | 4,20 | 4,35 | 4,08 | 4,09 | -1,68% | 398.251,00 |
| 19.11.2025 | 4,26 | 4,40 | 4,12 | 4,16 | -2,80% | 405.603,00 |
| 18.11.2025 | 4,08 | 4,32 | 4,01 | 4,28 | 4,14% | 453.187,00 |
| 17.11.2025 | 3,96 | 4,17 | 3,85 | 4,11 | 4,58% | 513.921,00 |
| 14.11.2025 | 3,93 | 4,09 | 3,81 | 3,93 | -1,26% | 446.447,00 |
| 13.11.2025 | 4,19 | 4,24 | 3,94 | 3,98 | -6,35% | 457.098,00 |
| 12.11.2025 | 4,30 | 4,36 | 4,19 | 4,25 | -0,23% | 298.838,00 |
| 11.11.2025 | 4,24 | 4,39 | 4,03 | 4,26 | 0,00% | 505.070,00 |
| 10.11.2025 | 4,23 | 4,39 | 4,17 | 4,26 | 0,71% | 557.172,00 |
| 07.11.2025 | 4,18 | 4,25 | 4,00 | 4,23 | 0,24% | 472.224,00 |