Veradermics, Incorporated MANE
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$122,40+1,16 (+0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $123,18 | +1,61 % | $121,23 | $123,83 | $119,65 | 95,69K |
| 2026-09-30 | $121,23 | +2,89 % | $117,56 | $122,44 | $116,76 | 689,40K |
| 2026-09-29 | $117,82 | +2,45 % | $115,34 | $118,94 | $112,03 | 481,70K |
| 2026-09-28 | $115,00 | -1,35 % | $114,57 | $118,00 | $112,30 | 633,50K |
| 2026-09-25 | $116,57 | +0,73 % | $116,00 | $118,15 | $113,88 | 613,60K |
| 2026-09-24 | $115,72 | -0,05 % | $115,29 | $117,91 | $111,51 | 580,70K |
| 2026-09-23 | $115,78 | -2,00 % | $118,11 | $118,74 | $110,60 | 753,80K |
| 2026-09-22 | $118,14 | +4,73 % | $113,99 | $122,00 | $113,22 | 2,14M |
| 2026-09-21 | $112,80 | +5,67 % | $107,44 | $113,24 | $105,40 | 583,60K |
| 2026-09-18 | $106,75 | -1,78 % | $109,30 | $109,30 | $104,54 | 1,87M |
| 2026-09-17 | $108,68 | +6,11 % | $105,56 | $109,74 | $102,83 | 766,50K |
| 2026-09-16 | $102,42 | -1,41 % | $103,86 | $104,93 | $100,50 | 860,20K |
| 2026-09-15 | $103,89 | +2,15 % | $102,02 | $105,26 | $100,01 | 938,80K |
| 2026-09-14 | $101,70 | +2,76 % | $99,31 | $104,19 | $98,46 | 620,70K |
| 2026-09-11 | $98,97 | +0,85 % | $99,45 | $102,29 | $98,82 | 576,00K |
| 2026-09-10 | $98,14 | -1,54 % | $98,96 | $99,86 | $97,04 | 394,40K |
| 2026-09-09 | $99,67 | -4,01 % | $103,20 | $104,53 | $97,00 | 552,60K |
| 2026-09-08 | $103,83 | +5,40 % | $99,00 | $104,23 | $98,17 | 712,80K |
| 2026-09-04 | $98,51 | +0,78 % | $98,92 | $99,89 | $97,20 | 363,00K |
| 2026-09-03 | $97,75 | -0,72 % | $99,74 | $100,98 | $95,42 | 356,20K |
| 2026-09-02 | $98,46 | +0,97 % | $97,80 | $100,55 | $95,44 | 427,20K |
| 2026-09-01 | $97,51 | -0,91 % | $98,59 | $100,86 | $97,27 | 548,30K |
| 2026-08-31 | $98,41 | +0,49 % | $100,00 | $101,38 | $97,14 | 678,50K |
| 2026-08-28 | $97,93 | -3,81 % | $102,30 | $102,41 | $97,00 | 623,50K |
| 2026-08-27 | $101,81 | -0,96 % | $102,06 | $103,44 | $100,39 | 270,80K |
| 2026-08-26 | $102,80 | +0,44 % | $102,04 | $104,87 | $101,30 | 657,00K |
| 2026-08-25 | $102,35 | +3,95 % | $100,31 | $104,08 | $97,73 | 787,00K |
| 2026-08-24 | $98,46 | -4,24 % | $100,00 | $102,75 | $93,81 | 717,30K |
| 2026-08-21 | $102,82 | -2,37 % | $105,18 | $108,87 | $102,52 | 393,60K |
| 2026-08-20 | $105,32 | -5,31 % | $111,00 | $111,39 | $101,69 | 773,10K |
| 2026-08-19 | $111,23 | -0,07 % | $114,50 | $117,40 | $110,07 | 748,30K |
| 2026-08-18 | $111,31 | +2,86 % | $106,40 | $111,57 | $106,40 | 464,10K |
| 2026-08-17 | $108,22 | -3,98 % | $111,28 | $111,28 | $106,08 | 581,70K |
| 2026-08-14 | $112,71 | +1,54 % | $110,28 | $113,52 | $109,84 | 523,40K |
| 2026-08-13 | $111,00 | +1,79 % | $108,75 | $111,98 | $107,37 | 571,70K |
| 2026-08-12 | $109,05 | +0,09 % | $108,23 | $111,86 | $104,98 | 1,36M |
| 2026-08-11 | $108,95 | -1,63 % | $109,67 | $110,47 | $106,78 | 561,90K |
| 2026-08-10 | $110,75 | -3,18 % | $112,75 | $113,91 | $107,67 | 605,10K |
| 2026-08-07 | $114,39 | +5,28 % | $110,68 | $114,41 | $109,80 | 542,20K |
| 2026-08-06 | $108,65 | -2,42 % | $111,00 | $111,91 | $107,39 | 457,10K |
| 2026-08-05 | $111,34 | +3,78 % | $108,62 | $114,30 | $107,68 | 936,20K |
| 2026-08-04 | $107,28 | +5,29 % | $102,93 | $107,82 | $98,56 | 1,70M |
| 2026-08-03 | $101,89 | -2,96 % | $102,15 | $105,00 | $93,77 | 2,77M |
| 2026-07-31 | $105,00 | +0,35 % | $103,47 | $107,64 | $101,74 | 918,40K |
| 2026-07-30 | $104,63 | -2,90 % | $106,45 | $111,07 | $104,25 | 684,30K |
| 2026-07-29 | $107,76 | -3,39 % | $110,19 | $114,22 | $107,50 | 447,50K |
| 2026-07-28 | $111,54 | +0,11 % | $112,78 | $117,08 | $108,58 | 988,30K |
| 2026-07-27 | $111,42 | +1,74 % | $111,05 | $116,09 | $110,25 | 554,20K |
| 2026-07-24 | $109,51 | -5,48 % | $115,40 | $117,93 | $109,27 | 533,20K |
| 2026-07-23 | $115,86 | +5,47 % | $108,24 | $116,61 | $108,22 | 394,10K |
| 2026-07-22 | $109,85 | +0,33 % | $108,45 | $113,63 | $108,19 | 350,20K |
| 2026-07-21 | $109,49 | +3,25 % | $107,01 | $112,90 | $106,83 | 513,30K |
| 2026-07-20 | $106,04 | -4,74 % | $112,50 | $115,50 | $104,45 | 568,00K |
| 2026-07-17 | $111,32 | +5,19 % | $108,51 | $117,82 | $105,01 | 951,40K |
| 2026-07-16 | $105,83 | -14,45 % | $123,12 | $125,17 | $104,46 | 1,46M |
| 2026-07-15 | $123,70 | +12,28 % | $118,75 | $129,80 | $118,00 | 1,34M |
| 2026-07-14 | $110,17 | -0,01 % | $111,04 | $116,46 | $108,01 | 525,00K |
| 2026-07-13 | $110,18 | -7,88 % | $119,73 | $121,37 | $110,00 | 454,30K |
| 2026-07-10 | $119,60 | -4,25 % | $124,47 | $125,04 | $117,00 | 351,40K |
| 2026-07-09 | $124,91 | +5,63 % | $118,42 | $125,32 | $116,19 | 315,30K |
| 2026-07-08 | $118,25 | +1,24 % | $116,55 | $121,10 | $116,54 | 373,30K |
| 2026-07-07 | $116,80 | -4,32 % | $123,99 | $125,20 | $116,56 | 385,40K |
| 2026-07-06 | $122,07 | -5,91 % | $128,11 | $129,81 | $121,75 | 542,60K |
| 2026-07-02 | $129,74 | +0,98 % | $128,04 | $130,86 | $122,88 | 582,50K |
| 2026-07-01 | $128,48 | +4,51 % | $122,13 | $131,24 | $120,00 | 737,90K |
| 2026-06-30 | $122,94 | -0,52 % | $120,00 | $126,76 | $120,00 | 613,80K |
| 2026-06-29 | $123,58 | -2,61 % | $126,71 | $126,89 | $120,38 | 722,30K |
| 2026-06-26 | $126,89 | +6,30 % | $117,64 | $128,24 | $117,00 | 4,05M |
| 2026-06-25 | $119,37 | +1,77 % | $116,20 | $121,45 | $114,01 | 1,01M |
| 2026-06-24 | $117,29 | +13,21 % | $104,38 | $118,70 | $102,87 | 1,06M |
| 2026-06-23 | $103,60 | +0,79 % | $100,49 | $107,32 | $100,49 | 616,50K |
| 2026-06-22 | $102,79 | +9,50 % | $96,03 | $106,00 | $95,93 | 896,80K |
| 2026-06-18 | $93,87 | +2,18 % | $93,59 | $94,44 | $86,83 | 826,60K |
| 2026-06-17 | $91,87 | +1,01 % | $91,16 | $95,20 | $89,30 | 415,30K |
| 2026-06-16 | $90,95 | -5,53 % | $95,52 | $97,20 | $90,82 | 513,60K |
| 2026-06-15 | $96,27 | +0,21 % | $96,74 | $97,83 | $94,97 | 305,10K |
| 2026-06-12 | $96,07 | +1,77 % | $94,37 | $98,93 | $92,11 | 260,40K |
| 2026-06-11 | $94,40 | +1,53 % | $93,68 | $98,64 | $93,25 | 206,50K |
| 2026-06-10 | $92,98 | -3,05 % | $95,00 | $100,40 | $91,18 | 399,50K |
| 2026-06-09 | $95,91 | +6,19 % | $91,33 | $97,19 | $91,33 | 494,30K |
| 2026-06-08 | $90,32 | -1,49 % | $93,79 | $96,98 | $90,18 | 425,70K |
| 2026-06-05 | $91,69 | -9,42 % | $100,12 | $101,82 | $90,36 | 548,80K |
| 2026-06-04 | $101,23 | +4,64 % | $97,17 | $103,25 | $95,90 | 439,80K |
| 2026-06-03 | $96,74 | -1,47 % | $97,56 | $97,98 | $95,00 | 579,10K |
| 2026-06-02 | $98,18 | -3,28 % | $101,51 | $104,04 | $97,61 | 428,40K |
| 2026-06-01 | $101,51 | +0,59 % | $101,40 | $105,00 | $99,00 | 510,40K |
| 2026-05-29 | $100,91 | -1,91 % | $105,07 | $105,50 | $94,52 | 1,19M |
| 2026-05-28 | $102,88 | +2,75 % | $100,99 | $105,50 | $100,70 | 486,80K |
| 2026-05-27 | $100,13 | -2,31 % | $102,35 | $105,52 | $98,38 | 471,70K |
| 2026-05-26 | $102,50 | +0,87 % | $102,24 | $107,95 | $100,29 | 573,40K |