90,850$
0,41%
Echtzeit-Aktienkurs Verona Pharma PLC ADR
Bid:
Ask:
Aktienkurse zur Verona Pharma PLC ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 89,42 | 93,39 | 89,10 | 90,08 | -0,44% | 962.455,00 |
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 |
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 |