Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 85,01 | 86,59 | 83,64 | 83,98 | -0,98% | 1.321.289,00 |
| 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 |
| 31.03.2025 | 61,50 | 63,57 | 59,40 | 63,49 | 1,26% | 1.190.923,00 |
| 28.03.2025 | 64,22 | 64,41 | 62,00 | 62,70 | -2,81% | 857.537,00 |
| 27.03.2025 | 63,68 | 66,81 | 63,54 | 64,51 | 0,51% | 923.656,00 |
| 26.03.2025 | 66,01 | 66,35 | 63,93 | 64,18 | -3,02% | 704.813,00 |
| 25.03.2025 | 66,32 | 66,71 | 65,52 | 66,18 | -0,90% | 707.472,00 |
| 24.03.2025 | 65,51 | 67,31 | 63,79 | 66,78 | -0,04% | 1.226.149,00 |
| 21.03.2025 | 65,87 | 66,91 | 65,48 | 66,81 | 0,81% | 679.797,00 |
| 20.03.2025 | 65,78 | 67,38 | 65,03 | 66,27 | 0,27% | 541.105,00 |
| 19.03.2025 | 63,00 | 66,42 | 63,00 | 66,09 | 4,00% | 886.392,00 |
| 18.03.2025 | 66,43 | 66,56 | 62,95 | 63,55 | -4,52% | 881.056,00 |
| 17.03.2025 | 61,15 | 67,12 | 61,00 | 66,56 | 8,42% | 1.374.850,00 |
| 14.03.2025 | 62,75 | 64,45 | 61,34 | 61,39 | -6,07% | 2.256.498,00 |
| 13.03.2025 | 68,32 | 68,52 | 65,24 | 65,36 | -3,31% | 1.092.640,00 |
| 12.03.2025 | 63,94 | 68,60 | 63,94 | 67,60 | 7,87% | 1.550.173,00 |
| 11.03.2025 | 60,02 | 63,03 | 59,51 | 62,67 | 2,25% | 1.117.534,00 |
| 10.03.2025 | 64,00 | 64,59 | 59,50 | 61,29 | -5,20% | 1.631.180,00 |
| 07.03.2025 | 66,20 | 67,51 | 63,03 | 64,65 | -1,48% | 1.296.792,00 |
| 06.03.2025 | 67,85 | 69,35 | 65,58 | 65,62 | -2,71% | 1.053.988,00 |
| 05.03.2025 | 69,05 | 69,90 | 66,90 | 67,45 | -0,08% | 1.304.498,00 |
| 04.03.2025 | 64,54 | 68,19 | 63,70 | 67,50 | 2,30% | 1.202.293,00 |
| 03.03.2025 | 69,85 | 70,40 | 65,63 | 65,98 | -5,24% | 1.348.078,00 |
| 28.02.2025 | 66,55 | 69,68 | 66,39 | 69,63 | 3,75% | 1.125.093,00 |
| 27.02.2025 | 67,00 | 69,80 | 65,22 | 67,12 | 5,66% | 2.575.584,00 |
| 26.02.2025 | 62,24 | 65,71 | 62,24 | 63,52 | 1,75% | 1.731.465,00 |
| 25.02.2025 | 64,39 | 65,58 | 62,22 | 62,43 | -4,83% | 2.024.920,00 |
| 24.02.2025 | 67,65 | 67,93 | 63,60 | 65,60 | -3,47% | 2.669.209,00 |
| 21.02.2025 | 64,50 | 68,64 | 64,34 | 67,96 | 5,87% | 2.083.737,00 |
| 20.02.2025 | 63,43 | 64,69 | 62,24 | 64,19 | 0,33% | 776.573,00 |
| 19.02.2025 | 64,02 | 64,72 | 63,39 | 63,98 | -0,42% | 724.586,00 |
| 18.02.2025 | 65,17 | 65,17 | 62,25 | 64,25 | 0,06% | 1.132.976,00 |
| 14.02.2025 | 61,67 | 65,50 | 61,33 | 64,21 | 4,12% | 1.882.525,00 |
| 13.02.2025 | 62,50 | 62,88 | 60,95 | 61,67 | -1,64% | 1.251.528,00 |
| 12.02.2025 | 59,75 | 63,50 | 58,69 | 62,70 | 5,68% | 1.800.201,00 |
| 11.02.2025 | 57,50 | 59,55 | 57,28 | 59,33 | 0,99% | 886.430,00 |
| 10.02.2025 | 59,88 | 60,05 | 58,63 | 58,75 | -2,51% | 981.226,00 |
| 07.02.2025 | 61,00 | 61,43 | 59,52 | 60,26 | -1,62% | 1.108.351,00 |
| 06.02.2025 | 60,60 | 61,60 | 59,60 | 61,25 | -0,20% | 1.006.045,00 |
| 05.02.2025 | 59,50 | 62,00 | 59,18 | 61,37 | 2,39% | 2.267.621,00 |
| 04.02.2025 | 59,29 | 60,45 | 59,29 | 59,94 | 1,63% | 1.229.814,00 |
| 03.02.2025 | 55,66 | 60,81 | 55,42 | 58,98 | 2,93% | 2.214.577,00 |
| 31.01.2025 | 57,60 | 58,04 | 56,62 | 57,30 | 0,10% | 1.089.031,00 |
| 30.01.2025 | 54,63 | 58,42 | 54,63 | 57,24 | 4,40% | 2.193.105,00 |
| 29.01.2025 | 52,69 | 55,75 | 52,69 | 54,83 | 3,03% | 867.520,00 |
| 28.01.2025 | 53,71 | 55,00 | 53,06 | 53,22 | -0,88% | 988.211,00 |
| 27.01.2025 | 54,50 | 55,18 | 53,07 | 53,69 | -2,38% | 1.168.585,00 |
| 24.01.2025 | 54,18 | 55,38 | 53,00 | 55,00 | 1,70% | 645.558,00 |
| 23.01.2025 | 54,49 | 55,03 | 53,82 | 54,08 | -1,08% | 874.786,00 |
| 22.01.2025 | 53,85 | 55,91 | 52,60 | 54,67 | 2,19% | 1.115.238,00 |
| 21.01.2025 | 51,89 | 54,00 | 50,86 | 53,50 | 3,10% | 1.546.044,00 |
| 17.01.2025 | 53,63 | 53,79 | 50,19 | 51,89 | -3,26% | 2.018.832,00 |
| 16.01.2025 | 50,50 | 55,42 | 50,00 | 53,64 | 6,62% | 2.040.330,00 |
| 15.01.2025 | 48,79 | 50,45 | 48,50 | 50,31 | 3,86% | 1.100.917,00 |
| 14.01.2025 | 46,90 | 49,65 | 46,61 | 48,44 | 3,75% | 1.811.912,00 |
| 13.01.2025 | 45,12 | 47,79 | 44,68 | 46,69 | 3,30% | 1.603.061,00 |
| 10.01.2025 | 47,82 | 47,82 | 43,44 | 45,20 | -2,16% | 1.996.282,00 |