MetaVia Inc. MTVA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,540,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,54 | 0,00 % | $1,56 | $1,65 | $1,51 | 61,40K |
| 2026-10-01 | $1,54 | -1,91 % | $1,59 | $1,61 | $1,52 | 46,60K |
| 2026-09-30 | $1,57 | -5,42 % | $1,64 | $1,66 | $1,55 | 65,10K |
| 2026-09-29 | $1,66 | -0,60 % | $1,64 | $1,67 | $1,61 | 26,10K |
| 2026-09-28 | $1,67 | +0,60 % | $1,65 | $1,70 | $1,62 | 135,00K |
| 2026-09-25 | $1,66 | +1,84 % | $1,68 | $1,68 | $1,61 | 28,70K |
| 2026-09-24 | $1,63 | 0,00 % | $1,66 | $1,66 | $1,61 | 63,60K |
| 2026-09-23 | $1,63 | -2,98 % | $1,65 | $1,66 | $1,61 | 37,60K |
| 2026-09-22 | $1,68 | +0,60 % | $1,69 | $1,69 | $1,64 | 31,30K |
| 2026-09-21 | $1,67 | -3,47 % | $1,65 | $1,70 | $1,64 | 45,30K |
| 2026-09-18 | $1,73 | +8,81 % | $1,55 | $1,73 | $1,55 | 103,80K |
| 2026-09-17 | $1,59 | +3,25 % | $1,55 | $1,59 | $1,52 | 38,90K |
| 2026-09-16 | $1,54 | -2,53 % | $1,57 | $1,59 | $1,52 | 45,70K |
| 2026-09-15 | $1,58 | -2,47 % | $1,67 | $1,67 | $1,56 | 52,60K |
| 2026-09-14 | $1,62 | -2,41 % | $1,64 | $1,87 | $1,60 | 76,60K |
| 2026-09-11 | $1,66 | -5,14 % | $1,75 | $1,79 | $1,65 | 57,00K |
| 2026-09-10 | $1,75 | +0,57 % | $1,75 | $1,83 | $1,74 | 104,90K |
| 2026-09-09 | $1,74 | +2,35 % | $1,70 | $1,85 | $1,52 | 609,30K |
| 2026-09-08 | $1,70 | -2,86 % | $1,76 | $1,81 | $1,70 | 42,80K |
| 2026-09-04 | $1,75 | -4,89 % | $1,82 | $1,85 | $1,70 | 81,10K |
| 2026-09-03 | $1,84 | +1,10 % | $1,80 | $1,93 | $1,78 | 82,90K |
| 2026-09-02 | $1,82 | +5,81 % | $1,70 | $1,84 | $1,70 | 79,60K |
| 2026-09-01 | $1,72 | 0,00 % | $1,69 | $1,73 | $1,65 | 51,40K |
| 2026-08-31 | $1,72 | +1,18 % | $1,70 | $1,74 | $1,68 | 23,30K |
| 2026-08-28 | $1,70 | +2,41 % | $1,69 | $1,73 | $1,67 | 37,70K |
| 2026-08-27 | $1,66 | -1,19 % | $1,69 | $1,73 | $1,65 | 39,70K |
| 2026-08-26 | $1,68 | +2,44 % | $1,56 | $1,69 | $1,56 | 48,60K |
| 2026-08-25 | $1,64 | +7,19 % | $1,53 | $1,80 | $1,53 | 246,60K |
| 2026-08-24 | $1,53 | +4,79 % | $1,44 | $1,53 | $1,44 | 37,90K |
| 2026-08-21 | $1,46 | +1,39 % | $1,45 | $1,50 | $1,45 | 42,10K |
| 2026-08-20 | $1,44 | -2,04 % | $1,47 | $1,47 | $1,43 | 42,20K |
| 2026-08-19 | $1,47 | -1,34 % | $1,46 | $1,50 | $1,44 | 86,30K |
| 2026-08-18 | $1,49 | +0,68 % | $1,48 | $1,53 | $1,43 | 74,90K |
| 2026-08-17 | $1,48 | -0,67 % | $1,50 | $1,53 | $1,46 | 59,10K |
| 2026-08-14 | $1,49 | +2,05 % | $1,47 | $1,52 | $1,46 | 69,20K |
| 2026-08-13 | $1,46 | -0,68 % | $1,47 | $1,48 | $1,43 | 141,70K |
| 2026-08-12 | $1,47 | +3,52 % | $1,45 | $1,52 | $1,42 | 211,80K |
| 2026-08-11 | $1,42 | -0,70 % | $1,45 | $1,47 | $1,42 | 51,60K |
| 2026-08-10 | $1,43 | -4,03 % | $1,44 | $1,50 | $1,43 | 76,80K |
| 2026-08-07 | $1,49 | +2,76 % | $1,43 | $1,54 | $1,43 | 108,10K |
| 2026-08-06 | $1,45 | -2,68 % | $1,49 | $1,50 | $1,45 | 37,20K |
| 2026-08-05 | $1,49 | +2,05 % | $1,48 | $1,51 | $1,44 | 46,60K |
| 2026-08-04 | $1,46 | -1,35 % | $1,48 | $1,53 | $1,46 | 64,00K |
| 2026-08-03 | $1,48 | +4,23 % | $1,48 | $1,56 | $1,45 | 35,40K |
| 2026-07-31 | $1,42 | -1,39 % | $1,41 | $1,46 | $1,38 | 133,20K |
| 2026-07-30 | $1,44 | 0,00 % | $1,47 | $1,47 | $1,41 | 49,10K |
| 2026-07-29 | $1,44 | +0,70 % | $1,42 | $1,49 | $1,41 | 54,50K |
| 2026-07-28 | $1,43 | -1,38 % | $1,45 | $1,46 | $1,39 | 54,90K |
| 2026-07-27 | $1,45 | -2,03 % | $1,49 | $1,52 | $1,42 | 95,90K |
| 2026-07-24 | $1,48 | -1,99 % | $1,47 | $1,54 | $1,46 | 71,20K |
| 2026-07-23 | $1,51 | -4,43 % | $1,58 | $1,58 | $1,42 | 126,70K |
| 2026-07-22 | $1,58 | 0,00 % | $1,54 | $1,63 | $1,53 | 36,70K |
| 2026-07-21 | $1,58 | -5,95 % | $1,64 | $1,64 | $1,48 | 158,90K |
| 2026-07-20 | $1,68 | -1,75 % | $1,76 | $1,76 | $1,63 | 144,60K |
| 2026-07-17 | $1,71 | -5,00 % | $1,78 | $1,79 | $1,68 | 116,20K |
| 2026-07-16 | $1,80 | -2,70 % | $1,83 | $1,85 | $1,76 | 159,10K |
| 2026-07-15 | $1,85 | -4,15 % | $1,97 | $1,97 | $1,81 | 140,80K |
| 2026-07-14 | $1,93 | -3,02 % | $1,92 | $2,04 | $1,84 | 482,60K |
| 2026-07-13 | $1,99 | +11,80 % | $1,76 | $2,61 | $1,75 | 8,83M |
| 2026-07-10 | $1,78 | +2,89 % | $1,74 | $1,80 | $1,65 | 133,50K |
| 2026-07-09 | $1,73 | +10,90 % | $1,59 | $1,75 | $1,58 | 265,30K |
| 2026-07-08 | $1,56 | -1,27 % | $1,58 | $1,60 | $1,48 | 91,20K |
| 2026-07-07 | $1,58 | +4,64 % | $1,49 | $1,65 | $1,49 | 166,00K |
| 2026-07-06 | $1,51 | +2,03 % | $1,41 | $1,54 | $1,41 | 120,10K |
| 2026-07-02 | $1,48 | +2,07 % | $1,46 | $1,56 | $1,38 | 151,40K |
| 2026-07-01 | $1,45 | +1,40 % | $1,42 | $1,49 | $1,42 | 65,70K |
| 2026-06-30 | $1,43 | -4,03 % | $1,46 | $1,52 | $1,40 | 128,30K |
| 2026-06-29 | $1,49 | +4,20 % | $1,43 | $1,54 | $1,43 | 91,50K |
| 2026-06-26 | $1,43 | -6,54 % | $1,50 | $1,54 | $1,41 | 99,70K |
| 2026-06-25 | $1,53 | -1,92 % | $1,55 | $1,66 | $1,49 | 336,90K |
| 2026-06-24 | $1,56 | +1,30 % | $1,52 | $1,57 | $1,51 | 85,20K |
| 2026-06-23 | $1,54 | -1,91 % | $1,52 | $1,63 | $1,50 | 517,70K |
| 2026-06-22 | $1,57 | -1,87 % | $1,60 | $1,60 | $1,46 | 229,90K |
| 2026-06-18 | $1,60 | -6,43 % | $1,71 | $1,71 | $1,57 | 181,70K |
| 2026-06-17 | $1,71 | +3,64 % | $1,60 | $1,74 | $1,57 | 196,70K |
| 2026-06-16 | $1,65 | -3,51 % | $1,73 | $1,73 | $1,59 | 186,30K |
| 2026-06-15 | $1,71 | -1,72 % | $1,70 | $1,92 | $1,65 | 812,30K |
| 2026-06-12 | $1,74 | -13,43 % | $1,88 | $2,17 | $1,72 | 586,20K |
| 2026-06-11 | $2,01 | +2,55 % | $1,89 | $2,15 | $1,83 | 473,80K |
| 2026-06-10 | $1,96 | +3,70 % | $1,83 | $1,97 | $1,75 | 250,50K |
| 2026-06-09 | $1,89 | -14,86 % | $1,82 | $1,96 | $1,70 | 920,30K |
| 2026-06-08 | $2,22 | -13,62 % | $2,21 | $2,41 | $2,06 | 1,64M |
| 2026-06-05 | $2,57 | +4,90 % | $2,65 | $2,79 | $2,32 | 15,96M |
| 2026-06-04 | $2,45 | -8,58 % | $2,65 | $2,72 | $2,42 | 496,90K |
| 2026-06-03 | $2,68 | -1,11 % | $2,72 | $2,77 | $2,56 | 339,00K |
| 2026-06-02 | $2,71 | -0,73 % | $2,60 | $2,74 | $2,32 | 915,30K |
| 2026-06-01 | $2,73 | -3,87 % | $2,73 | $2,96 | $2,69 | 545,60K |
| 2026-05-29 | $2,84 | -8,39 % | $3,03 | $3,25 | $2,79 | 1,04M |
| 2026-05-28 | $3,10 | -7,19 % | $3,14 | $3,39 | $2,90 | 1,17M |
| 2026-05-27 | $3,34 | +12,46 % | $2,74 | $3,80 | $2,73 | 5,56M |