105,570$
0,11%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 105,42 | 105,67 | 105,40 | 105,56 | 0,10% | 974.706,00 |
| 21.08.2025 | 105,78 | 105,85 | 105,23 | 105,45 | -0,33% | 2.896.286,00 |
| 20.08.2025 | 105,70 | 105,83 | 105,49 | 105,80 | 0,23% | 1.127.865,00 |
| 19.08.2025 | 105,57 | 105,83 | 105,55 | 105,56 | -0,22% | 906.986,00 |
| 18.08.2025 | 105,30 | 105,85 | 105,30 | 105,79 | 0,49% | 1.196.282,00 |
| 15.08.2025 | 105,26 | 105,32 | 105,21 | 105,27 | 0,00% | 1.101.527,00 |
| 14.08.2025 | 105,25 | 105,33 | 105,21 | 105,27 | 0,07% | 1.296.507,00 |
| 13.08.2025 | 105,28 | 105,35 | 105,19 | 105,20 | 0,01% | 1.584.593,00 |
| 12.08.2025 | 105,28 | 105,36 | 105,19 | 105,19 | -0,06% | 1.974.552,00 |
| 11.08.2025 | 105,28 | 105,46 | 105,21 | 105,25 | -0,03% | 980.102,00 |
| 08.08.2025 | 105,40 | 105,42 | 105,25 | 105,28 | -0,11% | 610.545,00 |
| 07.08.2025 | 105,30 | 105,40 | 105,19 | 105,40 | 0,01% | 1.860.835,00 |
| 06.08.2025 | 105,25 | 105,45 | 105,16 | 105,39 | -0,01% | 1.865.259,00 |
| 05.08.2025 | 105,43 | 105,48 | 105,23 | 105,40 | -0,07% | 852.745,00 |
| 04.08.2025 | 105,20 | 105,48 | 105,19 | 105,47 | 0,28% | 1.486.536,00 |
| 01.08.2025 | 105,06 | 105,25 | 105,04 | 105,18 | 0,09% | 3.151.518,00 |
| 31.07.2025 | 105,15 | 105,24 | 105,07 | 105,09 | -0,05% | 2.190.181,00 |
| 30.07.2025 | 105,17 | 105,28 | 105,12 | 105,14 | -0,03% | 2.215.559,00 |
| 29.07.2025 | 105,19 | 105,31 | 105,11 | 105,17 | 0,08% | 1.937.427,00 |
| 28.07.2025 | 105,17 | 105,28 | 105,02 | 105,09 | -0,20% | 4.207.298,00 |
| 25.07.2025 | 104,97 | 105,50 | 104,97 | 105,30 | 0,29% | 1.746.351,00 |
| 24.07.2025 | 104,95 | 105,05 | 104,94 | 105,00 | 0,05% | 2.640.280,00 |
| 23.07.2025 | 104,96 | 105,04 | 104,91 | 104,95 | -0,06% | 3.812.095,00 |
| 22.07.2025 | 104,94 | 105,06 | 104,87 | 105,01 | 0,10% | 3.332.865,00 |
| 21.07.2025 | 104,92 | 105,06 | 104,85 | 104,90 | 0,00% | 2.553.076,00 |
| 18.07.2025 | 104,79 | 105,30 | 104,77 | 104,90 | 0,11% | 2.964.026,00 |
| 17.07.2025 | 104,79 | 104,81 | 104,75 | 104,78 | 0,04% | 4.885.326,00 |
| 16.07.2025 | 104,82 | 104,91 | 104,71 | 104,74 | -0,03% | 6.941.298,00 |
| 15.07.2025 | 104,71 | 104,85 | 104,69 | 104,77 | 0,10% | 10.540.605,00 |
| 14.07.2025 | 104,83 | 104,91 | 104,58 | 104,67 | -0,15% | 15.623.626,00 |
| 11.07.2025 | 104,85 | 104,93 | 104,79 | 104,83 | -0,02% | 10.918.722,00 |
| 10.07.2025 | 104,78 | 104,99 | 104,76 | 104,85 | 0,08% | 15.904.334,00 |
| 09.07.2025 | 104,85 | 104,93 | 104,73 | 104,77 | 20,62% | 65.570.883,00 |
| 08.07.2025 | 91,01 | 91,72 | 86,63 | 86,86 | -4,76% | 1.359.204,00 |
| 07.07.2025 | 91,05 | 92,40 | 90,00 | 91,20 | -0,36% | 627.246,00 |
| 03.07.2025 | 90,27 | 92,03 | 88,92 | 91,53 | 1,61% | 436.269,00 |
| 02.07.2025 | 89,42 | 93,39 | 89,10 | 90,08 | -0,44% | 962.044,00 |
| 01.07.2025 | 96,59 | 97,44 | 89,78 | 90,48 | -4,29% | 1.826.155,00 |
| 30.06.2025 | 94,02 | 95,81 | 93,89 | 94,54 | 0,77% | 527.082,00 |
| 27.06.2025 | 93,88 | 95,23 | 92,88 | 93,82 | -0,61% | 951.423,00 |
| 26.06.2025 | 95,44 | 95,98 | 93,57 | 94,40 | -0,75% | 788.208,00 |
| 25.06.2025 | 97,22 | 97,61 | 94,95 | 95,11 | -2,17% | 968.181,00 |
| 24.06.2025 | 98,21 | 99,01 | 96,30 | 97,22 | 0,18% | 1.011.295,00 |
| 23.06.2025 | 95,82 | 97,17 | 94,16 | 97,05 | 2,89% | 1.145.347,00 |
| 20.06.2025 | 92,50 | 94,40 | 91,25 | 94,32 | 3,74% | 1.089.843,00 |
| 18.06.2025 | 93,86 | 94,20 | 89,69 | 90,92 | -2,16% | 1.008.667,00 |
| 17.06.2025 | 92,50 | 93,44 | 91,41 | 92,93 | 0,25% | 775.080,00 |
| 16.06.2025 | 94,24 | 94,45 | 91,07 | 92,70 | 0,54% | 974.356,00 |
| 13.06.2025 | 92,00 | 93,47 | 91,16 | 92,20 | -0,32% | 754.465,00 |
| 12.06.2025 | 90,06 | 93,74 | 89,31 | 92,50 | 2,72% | 1.377.406,00 |
| 11.06.2025 | 88,47 | 92,98 | 87,60 | 90,05 | 3,77% | 2.791.892,00 |
| 10.06.2025 | 84,73 | 87,73 | 84,70 | 86,78 | 2,53% | 993.015,00 |
| 09.06.2025 | 84,98 | 84,98 | 82,88 | 84,64 | 0,36% | 814.479,00 |
| 06.06.2025 | 85,79 | 86,26 | 82,18 | 84,34 | -1,30% | 1.740.317,00 |
| 05.06.2025 | 85,04 | 86,27 | 84,08 | 85,45 | 1,75% | 1.424.236,00 |
| 04.06.2025 | 85,01 | 86,59 | 83,63 | 83,98 | -0,98% | 1.316.240,00 |
| 03.06.2025 | 84,50 | 85,22 | 82,92 | 84,81 | 0,84% | 1.785.266,00 |
| 02.06.2025 | 82,07 | 84,47 | 81,46 | 84,10 | 3,57% | 2.111.768,00 |
| 30.05.2025 | 79,25 | 81,73 | 78,12 | 81,20 | 4,79% | 2.950.410,00 |
| 29.05.2025 | 74,00 | 77,98 | 73,14 | 77,49 | 4,82% | 1.457.554,00 |
| 28.05.2025 | 75,64 | 75,64 | 73,43 | 73,93 | -2,22% | 721.098,00 |
| 27.05.2025 | 76,00 | 76,92 | 74,49 | 75,61 | 0,73% | 1.090.271,00 |
| 23.05.2025 | 71,99 | 75,46 | 71,00 | 75,06 | 3,26% | 861.552,00 |
| 22.05.2025 | 73,77 | 75,43 | 72,39 | 72,69 | -1,89% | 1.222.227,00 |
| 21.05.2025 | 74,61 | 75,60 | 72,68 | 74,09 | -0,86% | 761.719,00 |
| 20.05.2025 | 73,00 | 75,47 | 72,15 | 74,73 | 2,96% | 1.613.725,00 |
| 19.05.2025 | 69,87 | 72,89 | 69,87 | 72,58 | 1,78% | 869.637,00 |
| 16.05.2025 | 69,84 | 72,10 | 69,02 | 71,31 | 2,56% | 916.160,00 |
| 15.05.2025 | 66,99 | 69,65 | 66,65 | 69,53 | 3,41% | 650.736,00 |
| 14.05.2025 | 68,00 | 69,10 | 66,97 | 67,24 | -0,49% | 1.312.286,00 |
| 13.05.2025 | 67,29 | 68,23 | 66,13 | 67,57 | 0,06% | 750.691,00 |
| 12.05.2025 | 61,62 | 68,36 | 60,50 | 67,53 | 6,65% | 1.421.766,00 |
| 09.05.2025 | 66,51 | 67,86 | 62,81 | 63,32 | -4,44% | 1.938.063,00 |
| 08.05.2025 | 69,52 | 70,00 | 64,57 | 66,26 | -4,17% | 2.267.134,00 |
| 07.05.2025 | 70,67 | 70,90 | 68,65 | 69,14 | -1,33% | 1.088.645,00 |
| 06.05.2025 | 70,93 | 72,12 | 69,24 | 70,07 | -3,02% | 1.101.532,00 |
| 05.05.2025 | 72,50 | 73,60 | 71,80 | 72,25 | -0,66% | 781.723,00 |
| 02.05.2025 | 72,74 | 73,93 | 71,19 | 72,73 | 0,65% | 1.449.076,00 |
| 01.05.2025 | 72,80 | 73,00 | 69,00 | 72,26 | 0,26% | 1.607.264,00 |
| 30.04.2025 | 73,00 | 74,15 | 71,33 | 72,07 | -1,56% | 1.469.911,00 |
| 29.04.2025 | 74,18 | 74,18 | 68,10 | 73,22 | 6,37% | 5.637.092,00 |
| 28.04.2025 | 66,10 | 69,32 | 65,60 | 68,83 | 5,15% | 2.235.014,00 |
| 25.04.2025 | 65,31 | 66,07 | 64,11 | 65,46 | 1,05% | 766.944,00 |
| 24.04.2025 | 64,10 | 66,75 | 62,66 | 64,78 | 2,32% | 1.456.611,00 |
| 23.04.2025 | 62,68 | 65,50 | 62,68 | 63,31 | 2,10% | 1.187.548,00 |
| 22.04.2025 | 60,30 | 62,14 | 59,69 | 62,01 | 3,23% | 1.238.323,00 |
| 21.04.2025 | 59,64 | 61,64 | 58,88 | 60,07 | 1,95% | 878.102,00 |
| 17.04.2025 | 58,30 | 59,87 | 58,14 | 58,92 | 1,06% | 740.942,00 |
| 16.04.2025 | 58,34 | 58,88 | 57,04 | 58,30 | -0,29% | 582.637,00 |
| 15.04.2025 | 58,05 | 59,60 | 57,80 | 58,47 | 1,14% | 474.723,00 |
| 14.04.2025 | 59,31 | 59,83 | 57,05 | 57,81 | 0,17% | 699.185,00 |
| 11.04.2025 | 54,28 | 57,90 | 53,69 | 57,71 | 6,97% | 963.709,00 |
| 10.04.2025 | 57,48 | 57,48 | 51,74 | 53,95 | -7,01% | 1.006.857,00 |
| 09.04.2025 | 52,77 | 58,42 | 47,81 | 58,02 | 7,03% | 3.080.831,00 |
| 08.04.2025 | 55,39 | 57,44 | 52,15 | 54,21 | -0,17% | 1.776.739,00 |
| 07.04.2025 | 49,40 | 55,45 | 47,20 | 54,30 | 0,74% | 2.898.801,00 |
| 04.04.2025 | 55,38 | 56,48 | 52,93 | 53,90 | -7,13% | 2.073.960,00 |
| 03.04.2025 | 57,42 | 59,25 | 56,71 | 58,04 | -3,73% | 1.670.457,00 |
| 02.04.2025 | 57,00 | 61,01 | 55,37 | 60,29 | 2,99% | 1.689.060,00 |
| 01.04.2025 | 63,50 | 63,75 | 58,40 | 58,54 | -7,80% | 2.231.164,00 |