2,554€
-14,87%
Echtzeit-Aktienkurs Voyager Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Voyager Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,30% | 2.581,00 |
| 04.07.2025 | 2,70 | 2,70 | 2,67 | 2,70 | -1,14% | - |
| 03.07.2025 | 2,72 | 2,78 | 2,69 | 2,73 | 4,28% | - |
| 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 | -2,74% | 1.052,00 |
| 20.06.2025 | 2,63 | 2,73 | 2,54 | 2,59 | -2,81% | - |
| 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 |
| 06.06.2025 | 2,98 | 3,17 | 2,98 | 3,17 | 10,52% | 1.814,00 |
| 05.06.2025 | 2,98 | 2,98 | 2,82 | 2,87 | -2,58% | 949,00 |
| 04.06.2025 | 2,94 | 3,09 | 2,91 | 2,95 | 1,73% | 659,00 |
| 03.06.2025 | 2,92 | 2,99 | 2,90 | 2,90 | 0,07% | 2.461,00 |
| 02.06.2025 | 2,43 | 3,13 | 2,43 | 2,90 | 19,57% | 7.601,00 |
| 30.05.2025 | 2,53 | 2,53 | 2,42 | 2,42 | -2,34% | 1.408,00 |
| 29.05.2025 | 2,49 | 2,50 | 2,40 | 2,48 | 4,11% | 511,00 |
| 28.05.2025 | 2,53 | 2,53 | 2,38 | 2,38 | -8,53% | 91,00 |
| 27.05.2025 | 2,70 | 2,70 | 2,55 | 2,60 | -3,13% | 44,00 |
| 26.05.2025 | 2,55 | 2,69 | 2,55 | 2,69 | 3,46% | 1.268,00 |
| 23.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,29% | 200,00 |
| 22.05.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -7,13% | 40,00 |
| 21.05.2025 | 2,94 | 3,00 | 2,83 | 2,83 | -7,08% | 1.317,00 |
| 20.05.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 6,27% | 1.004,00 |
| 19.05.2025 | 2,89 | 2,89 | 2,87 | 2,87 | -3,24% | 3,00 |
| 16.05.2025 | 2,98 | 3,02 | 2,97 | 2,97 | 5,40% | 1.182,00 |
| 15.05.2025 | 2,88 | 2,88 | 2,80 | 2,81 | -5,32% | 2.059,00 |
| 14.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,60% | 217,00 |
| 13.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,22% | 34,00 |
| 12.05.2025 | 2,90 | 2,96 | 2,81 | 2,95 | -1,73% | 109,00 |
| 09.05.2025 | 3,11 | 3,11 | 3,01 | 3,01 | -1,76% | 85,00 |
| 08.05.2025 | 2,92 | 3,06 | 2,82 | 3,06 | 7,22% | - |
| 07.05.2025 | 2,92 | 2,92 | 2,83 | 2,85 | -0,63% | 634,00 |
| 06.05.2025 | 3,01 | 3,01 | 2,87 | 2,87 | -11,36% | 83,00 |
| 05.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | 1,00 |
| 02.05.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,06% | 51,00 |
| 30.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,54% | 1,00 |
| 29.04.2025 | 3,10 | 3,17 | 3,03 | 3,14 | 1,91% | - |
| 28.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,39% | 17,00 |
| 25.04.2025 | 3,16 | 3,16 | 3,07 | 3,07 | -0,97% | 5,00 |
| 24.04.2025 | 3,11 | 3,11 | 3,00 | 3,10 | 0,71% | 200,00 |
| 23.04.2025 | 3,03 | 3,08 | 2,96 | 3,08 | 4,27% | 773,00 |
| 22.04.2025 | 2,84 | 2,95 | 2,80 | 2,95 | 4,90% | 229,00 |
| 17.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,23% | 8,00 |
| 16.04.2025 | 2,82 | 2,82 | 2,73 | 2,73 | -4,35% | 537,00 |
| 15.04.2025 | 2,86 | 2,86 | 2,85 | 2,85 | 3,04% | 17,00 |
| 14.04.2025 | 2,85 | 2,87 | 2,77 | 2,77 | -1,18% | 814,00 |
| 11.04.2025 | 2,68 | 2,82 | 2,51 | 2,80 | 2,30% | - |
| 10.04.2025 | 2,77 | 2,77 | 2,74 | 2,74 | -3,32% | 401,00 |
| 09.04.2025 | 2,61 | 2,83 | 2,51 | 2,83 | 7,77% | 41,00 |
| 08.04.2025 | 2,89 | 2,89 | 2,63 | 2,63 | -3,03% | 2.007,00 |
| 07.04.2025 | 2,77 | 2,77 | 2,71 | 2,71 | -1,96% | 338,00 |
| 04.04.2025 | 2,76 | 2,87 | 2,73 | 2,76 | -8,06% | 1.202,00 |
| 03.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -7,97% | 107,00 |
| 02.04.2025 | 3,16 | 3,26 | 3,08 | 3,26 | 4,65% | 518,00 |
| 01.04.2025 | 3,13 | 3,26 | 3,02 | 3,12 | -4,03% | - |
| 31.03.2025 | 3,32 | 3,49 | 3,25 | 3,25 | -3,22% | 439,00 |
| 28.03.2025 | 3,42 | 3,42 | 3,36 | 3,36 | -2,95% | 33,00 |
| 27.03.2025 | 3,38 | 3,51 | 3,34 | 3,46 | 1,23% | - |
| 26.03.2025 | 3,43 | 3,43 | 3,42 | 3,42 | -6,87% | 165,00 |
| 25.03.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 3,73% | 5,00 |
| 24.03.2025 | 3,66 | 3,66 | 3,54 | 3,54 | -0,73% | 146,00 |
| 21.03.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,17% | 1,00 |
| 20.03.2025 | 3,77 | 3,85 | 3,52 | 3,57 | -1,22% | - |
| 19.03.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 3,61% | 6,00 |
| 18.03.2025 | 3,49 | 3,55 | 3,49 | 3,49 | -3,86% | 71,00 |
| 17.03.2025 | 3,63 | 3,63 | 3,57 | 3,63 | 1,11% | 401,00 |
| 14.03.2025 | 3,77 | 3,81 | 3,59 | 3,59 | -1,05% | - |
| 13.03.2025 | 3,79 | 3,79 | 3,63 | 3,63 | 3,60% | 953,00 |
| 12.03.2025 | 3,60 | 3,60 | 3,45 | 3,50 | -5,30% | 3.595,00 |