Savara, Inc. SVRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,14-0,02 (-0,39 %)
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 | $5,15 | -0,19 % | $5,13 | $5,24 | $5,03 | 1,07M |
| 2026-09-30 | $5,16 | +1,57 % | $5,15 | $5,24 | $5,05 | 6,05M |
| 2026-09-29 | $5,08 | +0,20 % | $5,07 | $5,19 | $5,00 | 2,03M |
| 2026-09-28 | $5,07 | +1,40 % | $4,97 | $5,16 | $4,86 | 4,37M |
| 2026-09-25 | $5,00 | -1,38 % | $5,08 | $5,18 | $4,87 | 2,45M |
| 2026-09-24 | $5,07 | +1,40 % | $5,03 | $5,09 | $4,88 | 2,50M |
| 2026-09-23 | $5,00 | -5,66 % | $5,30 | $5,34 | $4,90 | 3,35M |
| 2026-09-22 | $5,30 | -2,75 % | $5,52 | $5,53 | $5,29 | 1,41M |
| 2026-09-21 | $5,45 | +1,49 % | $5,44 | $5,51 | $5,36 | 1,31M |
| 2026-09-18 | $5,37 | -0,92 % | $5,42 | $5,47 | $5,30 | 2,18M |
| 2026-09-17 | $5,42 | +5,65 % | $5,23 | $5,47 | $5,22 | 1,23M |
| 2026-09-16 | $5,13 | -2,47 % | $5,29 | $5,35 | $5,11 | 1,13M |
| 2026-09-15 | $5,26 | -1,50 % | $5,33 | $5,34 | $5,18 | 1,30M |
| 2026-09-14 | $5,34 | +0,75 % | $5,33 | $5,43 | $5,28 | 1,31M |
| 2026-09-11 | $5,30 | -0,38 % | $5,38 | $5,39 | $5,27 | 1,06M |
| 2026-09-10 | $5,32 | -1,75 % | $5,34 | $5,46 | $5,24 | 1,53M |
| 2026-09-09 | $5,41 | -2,08 % | $5,48 | $5,57 | $5,37 | 1,10M |
| 2026-09-08 | $5,53 | +2,98 % | $5,27 | $5,63 | $5,26 | 1,66M |
| 2026-09-04 | $5,37 | 0,00 % | $5,32 | $5,39 | $5,31 | 625,20K |
| 2026-09-03 | $5,37 | -1,65 % | $5,52 | $5,52 | $5,29 | 1,24M |
| 2026-09-02 | $5,46 | +2,06 % | $5,47 | $5,56 | $5,36 | 1,22M |
| 2026-09-01 | $5,35 | -0,74 % | $5,32 | $5,41 | $5,29 | 1,04M |
| 2026-08-31 | $5,39 | +2,47 % | $5,25 | $5,44 | $5,21 | 1,96M |
| 2026-08-28 | $5,26 | -4,19 % | $5,48 | $5,51 | $5,25 | 1,34M |
| 2026-08-27 | $5,49 | -2,14 % | $5,59 | $5,66 | $5,49 | 1,60M |
| 2026-08-26 | $5,61 | +0,18 % | $5,58 | $5,68 | $5,51 | 1,53M |
| 2026-08-25 | $5,60 | +0,72 % | $5,69 | $5,72 | $5,52 | 1,61M |
| 2026-08-24 | $5,56 | -0,54 % | $5,60 | $5,60 | $5,43 | 1,32M |
| 2026-08-21 | $5,59 | +1,82 % | $5,54 | $5,64 | $5,50 | 3,04M |
| 2026-08-20 | $5,49 | -1,61 % | $5,52 | $5,59 | $5,26 | 2,54M |
| 2026-08-19 | $5,58 | +3,91 % | $5,49 | $5,60 | $5,39 | 1,30M |
| 2026-08-18 | $5,37 | 0,00 % | $5,33 | $5,43 | $5,28 | 1,51M |
| 2026-08-17 | $5,37 | -0,19 % | $5,39 | $5,43 | $5,28 | 1,21M |
| 2026-08-14 | $5,38 | +2,09 % | $5,25 | $5,40 | $5,14 | 1,65M |
| 2026-08-13 | $5,27 | -7,54 % | $5,75 | $5,79 | $5,25 | 1,87M |
| 2026-08-12 | $5,70 | +2,33 % | $5,91 | $5,92 | $5,57 | 1,18M |
| 2026-08-11 | $5,57 | -2,79 % | $5,81 | $5,98 | $5,53 | 1,26M |
| 2026-08-10 | $5,73 | -1,72 % | $5,82 | $5,93 | $5,63 | 1,21M |
| 2026-08-07 | $5,83 | +0,69 % | $5,87 | $5,99 | $5,78 | 1,59M |
| 2026-08-06 | $5,79 | +5,08 % | $5,52 | $5,81 | $5,52 | 1,01M |
| 2026-08-05 | $5,51 | +1,85 % | $5,43 | $5,53 | $5,36 | 1,60M |
| 2026-08-04 | $5,41 | +1,50 % | $5,45 | $5,53 | $5,38 | 1,36M |
| 2026-08-03 | $5,33 | -2,38 % | $5,44 | $5,49 | $5,31 | 1,64M |
| 2026-07-31 | $5,46 | -1,44 % | $5,54 | $5,63 | $5,35 | 1,17M |
| 2026-07-30 | $5,54 | +4,92 % | $5,31 | $5,55 | $5,26 | 1,24M |
| 2026-07-29 | $5,28 | -0,94 % | $5,34 | $5,40 | $5,18 | 1,26M |
| 2026-07-28 | $5,33 | -1,84 % | $5,55 | $5,57 | $5,24 | 1,68M |
| 2026-07-27 | $5,43 | -1,45 % | $5,56 | $5,68 | $5,43 | 3,79M |
| 2026-07-24 | $5,51 | -4,17 % | $5,79 | $5,86 | $5,47 | 1,55M |
| 2026-07-23 | $5,75 | +1,77 % | $5,51 | $5,82 | $5,45 | 1,62M |
| 2026-07-22 | $5,65 | -3,25 % | $5,80 | $5,87 | $5,64 | 3,41M |
| 2026-07-21 | $5,84 | +6,38 % | $5,51 | $6,03 | $5,47 | 2,86M |
| 2026-07-20 | $5,49 | -0,54 % | $5,54 | $5,66 | $5,41 | 1,37M |
| 2026-07-17 | $5,52 | 0,00 % | $5,42 | $5,61 | $5,39 | 1,01M |
| 2026-07-16 | $5,52 | -4,99 % | $5,78 | $5,80 | $5,50 | 1,22M |
| 2026-07-15 | $5,81 | +2,11 % | $5,69 | $5,84 | $5,62 | 1,04M |
| 2026-07-14 | $5,69 | -0,87 % | $5,76 | $5,80 | $5,60 | 1,86M |
| 2026-07-13 | $5,74 | -4,81 % | $5,92 | $5,95 | $5,66 | 1,68M |
| 2026-07-10 | $6,03 | -4,13 % | $6,29 | $6,29 | $5,93 | 1,72M |
| 2026-07-09 | $6,29 | -1,41 % | $6,39 | $6,45 | $6,20 | 1,51M |
| 2026-07-08 | $6,38 | +2,74 % | $6,18 | $6,39 | $6,10 | 2,07M |
| 2026-07-07 | $6,21 | +0,16 % | $6,23 | $6,47 | $6,13 | 2,36M |
| 2026-07-06 | $6,20 | -0,32 % | $6,23 | $6,29 | $6,03 | 1,33M |
| 2026-07-02 | $6,22 | +2,64 % | $6,10 | $6,26 | $6,07 | 1,53M |
| 2026-07-01 | $6,06 | -1,62 % | $6,13 | $6,29 | $6,00 | 1,51M |
| 2026-06-30 | $6,16 | +2,16 % | $6,05 | $6,24 | $5,96 | 2,14M |
| 2026-06-29 | $6,03 | +2,20 % | $5,90 | $6,04 | $5,84 | 1,55M |
| 2026-06-26 | $5,90 | -2,16 % | $6,04 | $6,20 | $5,72 | 6,16M |
| 2026-06-25 | $6,03 | +3,43 % | $5,83 | $6,05 | $5,78 | 2,63M |
| 2026-06-24 | $5,83 | +0,87 % | $5,83 | $5,93 | $5,71 | 1,90M |
| 2026-06-23 | $5,78 | +1,58 % | $5,64 | $5,89 | $5,60 | 1,86M |
| 2026-06-22 | $5,69 | +3,45 % | $5,59 | $5,78 | $5,50 | 2,29M |
| 2026-06-18 | $5,50 | +2,23 % | $5,51 | $5,63 | $5,37 | 4,76M |
| 2026-06-17 | $5,38 | +1,51 % | $5,33 | $5,51 | $5,27 | 1,39M |
| 2026-06-16 | $5,30 | -0,56 % | $5,35 | $5,39 | $5,20 | 997,60K |
| 2026-06-15 | $5,33 | +1,33 % | $5,37 | $5,53 | $5,32 | 1,29M |
| 2026-06-12 | $5,26 | -0,19 % | $5,27 | $5,40 | $5,24 | 1,25M |
| 2026-06-11 | $5,27 | +3,54 % | $5,09 | $5,35 | $4,96 | 1,54M |
| 2026-06-10 | $5,09 | +3,25 % | $4,92 | $5,28 | $4,90 | 1,96M |
| 2026-06-09 | $4,93 | -2,57 % | $5,02 | $5,05 | $4,73 | 3,13M |
| 2026-06-08 | $5,06 | -0,59 % | $5,17 | $5,23 | $5,05 | 920,50K |
| 2026-06-05 | $5,09 | -3,96 % | $5,27 | $5,30 | $5,04 | 1,20M |
| 2026-06-04 | $5,30 | +0,95 % | $5,30 | $5,43 | $5,24 | 1,03M |
| 2026-06-03 | $5,25 | 0,00 % | $5,29 | $5,41 | $5,13 | 1,81M |
| 2026-06-02 | $5,25 | +1,94 % | $5,06 | $5,36 | $4,99 | 1,94M |
| 2026-06-01 | $5,15 | -0,96 % | $5,18 | $5,32 | $5,03 | 2,07M |
| 2026-05-29 | $5,20 | +2,16 % | $5,08 | $5,25 | $5,01 | 2,24M |
| 2026-05-28 | $5,09 | -2,30 % | $5,18 | $5,36 | $5,05 | 2,94M |
| 2026-05-27 | $5,21 | +1,36 % | $5,15 | $5,32 | $5,13 | 834,40K |
| 2026-05-26 | $5,14 | +2,39 % | $5,02 | $5,14 | $4,97 | 695,50K |