3,993€
0,08%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,87 | 4,12 | 3,87 | 4,06 | 1,85% | 978,00 |
| 23.10.2025 | 4,00 | 4,08 | 3,96 | 3,99 | -4,18% | 2.588,00 |
| 22.10.2025 | 4,16 | 4,16 | 4,16 | 4,16 | -5,10% | 53,00 |
| 21.10.2025 | 4,29 | 4,39 | 4,28 | 4,39 | 1,57% | 90,00 |
| 20.10.2025 | 4,19 | 4,34 | 4,19 | 4,32 | 0,09% | 1.758,00 |
| 17.10.2025 | 4,45 | 4,59 | 4,27 | 4,32 | -8,25% | 1.330,00 |
| 16.10.2025 | 4,61 | 4,74 | 4,58 | 4,70 | 1,95% | 2.781,00 |
| 15.10.2025 | 4,36 | 4,66 | 4,23 | 4,61 | 9,03% | 4.127,00 |
| 14.10.2025 | 4,09 | 4,23 | 4,09 | 4,23 | 1,29% | 93,00 |
| 13.10.2025 | 4,28 | 4,47 | 4,16 | 4,18 | -1,09% | 2.032,00 |
| 10.10.2025 | 4,52 | 4,58 | 4,17 | 4,22 | -3,56% | 1.547,00 |
| 09.10.2025 | 4,60 | 4,65 | 4,38 | 4,38 | -3,95% | 4.476,00 |
| 08.10.2025 | 4,01 | 4,68 | 4,01 | 4,56 | 14,57% | 4.196,00 |
| 07.10.2025 | 4,33 | 4,35 | 3,93 | 3,98 | -7,27% | 5.620,00 |
| 06.10.2025 | 4,21 | 4,34 | 4,15 | 4,29 | 4,99% | 1.900,00 |
| 03.10.2025 | 4,09 | 4,09 | 4,09 | 4,09 | 1,09% | 200,00 |
| 02.10.2025 | 4,05 | 4,20 | 3,92 | 4,04 | -0,74% | 182,00 |
| 01.10.2025 | 4,01 | 4,10 | 3,89 | 4,07 | 0,99% | 2.302,00 |
| 30.09.2025 | 3,95 | 4,07 | 3,95 | 4,03 | 2,96% | 313,00 |
| 29.09.2025 | 3,92 | 3,96 | 3,81 | 3,92 | 2,24% | 2.232,00 |
| 26.09.2025 | 3,51 | 3,85 | 3,50 | 3,83 | 8,68% | 5.443,00 |
| 25.09.2025 | 3,57 | 3,69 | 3,47 | 3,53 | -2,22% | 589,00 |
| 24.09.2025 | 3,48 | 3,61 | 3,48 | 3,61 | 3,32% | 746,00 |
| 23.09.2025 | 3,63 | 3,71 | 3,49 | 3,49 | -4,28% | 1.817,00 |
| 22.09.2025 | 3,69 | 3,76 | 3,65 | 3,65 | -0,38% | 2.187,00 |
| 19.09.2025 | 3,86 | 3,89 | 3,63 | 3,66 | -3,23% | 2.919,00 |
| 18.09.2025 | 3,70 | 3,86 | 3,69 | 3,78 | 3,79% | 889,00 |
| 17.09.2025 | 3,64 | 3,71 | 3,64 | 3,64 | -1,46% | 446,00 |
| 16.09.2025 | 3,62 | 3,76 | 3,60 | 3,70 | 5,96% | 2.474,00 |
| 15.09.2025 | 3,62 | 3,67 | 3,45 | 3,49 | -4,12% | 11.301,00 |
| 12.09.2025 | 3,78 | 3,81 | 3,64 | 3,64 | 0,78% | 3.986,00 |
| 11.09.2025 | 3,51 | 3,65 | 3,51 | 3,61 | 0,39% | 336,00 |
| 10.09.2025 | 3,47 | 3,70 | 3,47 | 3,60 | 6,14% | 5.975,00 |
| 09.09.2025 | 3,57 | 3,57 | 3,31 | 3,39 | -7,07% | 1.364,00 |
| 08.09.2025 | 3,70 | 3,82 | 3,55 | 3,65 | 0,83% | 2.187,00 |
| 05.09.2025 | 3,27 | 3,66 | 3,27 | 3,62 | 8,39% | 3.206,00 |
| 04.09.2025 | 3,20 | 3,34 | 3,16 | 3,34 | 3,66% | 353,00 |
| 03.09.2025 | 3,11 | 3,31 | 3,11 | 3,22 | 3,74% | 2.136,00 |
| 02.09.2025 | 2,91 | 3,16 | 2,91 | 3,10 | 6,67% | 4.985,00 |
| 01.09.2025 | 2,91 | 2,91 | 2,83 | 2,91 | 1,18% | 59,00 |
| 29.08.2025 | 2,87 | 2,96 | 2,84 | 2,88 | -0,90% | 1.076,00 |
| 28.08.2025 | 2,90 | 2,99 | 2,90 | 2,90 | -2,88% | 386,00 |
| 27.08.2025 | 2,99 | 2,99 | 2,90 | 2,99 | 2,33% | 861,00 |
| 26.08.2025 | 2,91 | 2,92 | 2,91 | 2,92 | 3,11% | 35,00 |
| 25.08.2025 | 2,97 | 2,97 | 2,83 | 2,83 | -1,67% | 2.890,00 |
| 22.08.2025 | 2,95 | 2,95 | 2,88 | 2,88 | 1,05% | 2.040,00 |
| 21.08.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -0,70% | 8.062,00 |
| 20.08.2025 | 3,00 | 3,07 | 2,85 | 2,87 | -6,82% | 401,00 |
| 19.08.2025 | 3,34 | 3,34 | 3,06 | 3,08 | -5,98% | 1.290,00 |
| 18.08.2025 | 3,25 | 3,28 | 3,17 | 3,28 | 0,99% | 1.070,00 |
| 15.08.2025 | 3,23 | 3,24 | 3,16 | 3,24 | 0,31% | 2.232,00 |
| 14.08.2025 | 3,16 | 3,25 | 3,07 | 3,23 | 1,13% | 3.613,00 |
| 13.08.2025 | 2,83 | 3,21 | 2,83 | 3,20 | 10,28% | 1.359,00 |
| 12.08.2025 | 2,69 | 2,90 | 2,61 | 2,90 | 8,37% | 264,00 |
| 11.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,88% | 55,00 |
| 08.08.2025 | 2,73 | 2,78 | 2,73 | 2,78 | 0,29% | 1.004,00 |
| 07.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,94% | 1,00 |
| 06.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,16% | 994,00 |
| 05.08.2025 | 2,81 | 3,02 | 2,73 | 2,92 | 5,48% | 2.190,00 |
| 04.08.2025 | 2,59 | 2,82 | 2,53 | 2,77 | 8,45% | 327,00 |
| 01.08.2025 | 2,75 | 2,75 | 2,56 | 2,56 | -14,80% | 27.051,00 |
| 31.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,90% | 1.100,00 |
| 30.07.2025 | 2,81 | 3,31 | 2,81 | 3,06 | 5,89% | 32.305,00 |
| 29.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,91% | 150,00 |
| 28.07.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,64% | 681,00 |
| 25.07.2025 | 2,86 | 2,87 | 2,82 | 2,82 | -0,07% | 952,00 |
| 24.07.2025 | 2,81 | 2,84 | 2,73 | 2,82 | -0,07% | 5.732,00 |
| 23.07.2025 | 2,66 | 2,82 | 2,66 | 2,82 | 3,22% | 94,00 |
| 22.07.2025 | 2,75 | 2,75 | 2,67 | 2,73 | -2,57% | 829,00 |
| 21.07.2025 | 2,83 | 2,83 | 2,80 | 2,80 | 0,86% | 445,00 |
| 18.07.2025 | 2,74 | 2,85 | 2,74 | 2,78 | -4,86% | 75,00 |
| 17.07.2025 | 2,78 | 2,92 | 2,78 | 2,92 | 4,21% | 8,00 |
| 16.07.2025 | 2,68 | 2,83 | 2,62 | 2,80 | -7,34% | 3.487,00 |
| 15.07.2025 | 2,98 | 3,03 | 2,92 | 3,03 | 0,33% | 5.430,00 |
| 14.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,77% | 166,00 |
| 11.07.2025 | 3,12 | 3,22 | 3,10 | 3,10 | 0,26% | 26,00 |
| 10.07.2025 | 3,04 | 3,16 | 2,98 | 3,09 | 5,74% | 1.579,00 |
| 09.07.2025 | 2,87 | 2,93 | 2,87 | 2,93 | 11,42% | 1.839,00 |
| 08.07.2025 | 2,63 | 2,63 | 2,55 | 2,63 | 0,69% | 225,00 |
| 07.07.2025 | 2,75 | 2,80 | 2,61 | 2,61 | -3,34% | 2.581,00 |
| 04.07.2025 | 2,70 | 2,70 | 2,67 | 2,70 | -0,11% | - |
| 03.07.2025 | 2,72 | 2,80 | 2,70 | 2,70 | 3,25% | - |
| 02.07.2025 | 2,69 | 2,69 | 2,62 | 2,62 | -1,13% | 451,00 |
| 01.07.2025 | 2,60 | 2,68 | 2,60 | 2,65 | 4,01% | 1.242,00 |
| 30.06.2025 | 2,53 | 2,54 | 2,53 | 2,54 | 2,00% | 4.166,00 |
| 27.06.2025 | 2,53 | 2,57 | 2,49 | 2,49 | 0,56% | 3.533,00 |
| 26.06.2025 | 2,48 | 2,55 | 2,48 | 2,48 | -3,50% | 1.003,00 |
| 25.06.2025 | 2,63 | 2,63 | 2,55 | 2,57 | -3,67% | 967,00 |
| 24.06.2025 | 2,58 | 2,67 | 2,54 | 2,67 | 5,87% | 3.812,00 |
| 23.06.2025 | 2,55 | 2,57 | 2,46 | 2,52 | -2,02% | 1.052,00 |
| 20.06.2025 | 2,63 | 2,74 | 2,57 | 2,57 | -3,53% | - |
| 19.06.2025 | 2,60 | 2,68 | 2,60 | 2,67 | -2,70% | 306,00 |
| 18.06.2025 | 2,67 | 2,79 | 2,67 | 2,74 | -0,15% | 639,00 |
| 17.06.2025 | 2,80 | 2,91 | 2,70 | 2,74 | -4,85% | 14.260,00 |
| 16.06.2025 | 2,90 | 2,93 | 2,82 | 2,88 | -0,07% | 1.805,00 |
| 13.06.2025 | 3,13 | 3,13 | 2,89 | 2,89 | -7,85% | 1.612,00 |
| 12.06.2025 | 2,98 | 3,14 | 2,85 | 3,13 | 1,36% | 14.844,00 |
| 11.06.2025 | 3,07 | 3,15 | 3,07 | 3,09 | 4,25% | 337,00 |
| 10.06.2025 | 2,98 | 2,98 | 2,89 | 2,96 | 1,37% | 208,00 |
| 09.06.2025 | 3,21 | 3,21 | 2,92 | 2,92 | -7,88% | 945,00 |