Veru Inc VERU
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,60-0,06 (-2,18 %)
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 | $2,59 | -2,82 % | $2,65 | $2,65 | $2,57 | 33,51K |
| 2026-09-30 | $2,66 | +3,91 % | $2,58 | $2,70 | $2,51 | 183,00K |
| 2026-09-29 | $2,56 | +1,19 % | $2,53 | $2,58 | $2,50 | 33,10K |
| 2026-09-28 | $2,53 | -0,39 % | $2,52 | $2,57 | $2,51 | 101,30K |
| 2026-09-25 | $2,54 | +1,20 % | $2,55 | $2,57 | $2,50 | 115,80K |
| 2026-09-24 | $2,51 | +2,03 % | $2,42 | $2,52 | $2,42 | 87,40K |
| 2026-09-23 | $2,46 | -1,60 % | $2,49 | $2,51 | $2,43 | 94,00K |
| 2026-09-22 | $2,50 | +2,46 % | $2,46 | $2,52 | $2,42 | 121,40K |
| 2026-09-21 | $2,44 | +1,24 % | $2,44 | $2,49 | $2,43 | 158,20K |
| 2026-09-18 | $2,41 | +0,84 % | $2,39 | $2,44 | $2,36 | 102,90K |
| 2026-09-17 | $2,39 | +3,02 % | $2,35 | $2,40 | $2,35 | 93,90K |
| 2026-09-16 | $2,32 | -0,85 % | $2,34 | $2,37 | $2,31 | 130,30K |
| 2026-09-15 | $2,34 | 0,00 % | $2,36 | $2,36 | $2,29 | 125,30K |
| 2026-09-14 | $2,34 | -4,10 % | $2,41 | $2,44 | $2,34 | 207,50K |
| 2026-09-11 | $2,44 | -2,40 % | $2,52 | $2,53 | $2,43 | 239,30K |
| 2026-09-10 | $2,50 | +0,81 % | $2,52 | $2,53 | $2,46 | 181,40K |
| 2026-09-09 | $2,48 | -3,88 % | $2,59 | $2,59 | $2,48 | 264,80K |
| 2026-09-08 | $2,58 | -2,27 % | $2,81 | $2,85 | $2,55 | 1,34M |
| 2026-09-04 | $2,64 | -0,38 % | $2,65 | $2,73 | $2,63 | 143,50K |
| 2026-09-03 | $2,65 | -3,64 % | $2,75 | $2,77 | $2,65 | 75,40K |
| 2026-09-02 | $2,75 | +2,23 % | $2,70 | $2,76 | $2,65 | 202,60K |
| 2026-09-01 | $2,69 | -3,93 % | $2,80 | $2,82 | $2,69 | 203,20K |
| 2026-08-31 | $2,80 | +6,46 % | $2,63 | $2,83 | $2,59 | 250,00K |
| 2026-08-28 | $2,63 | -4,01 % | $2,71 | $2,73 | $2,61 | 92,70K |
| 2026-08-27 | $2,74 | -2,14 % | $2,82 | $2,84 | $2,71 | 122,50K |
| 2026-08-26 | $2,80 | +3,32 % | $2,73 | $2,82 | $2,70 | 169,40K |
| 2026-08-25 | $2,71 | +4,63 % | $2,60 | $2,79 | $2,60 | 227,00K |
| 2026-08-24 | $2,59 | -1,89 % | $2,64 | $2,64 | $2,50 | 101,30K |
| 2026-08-21 | $2,64 | +2,33 % | $2,56 | $2,68 | $2,56 | 177,50K |
| 2026-08-20 | $2,58 | -2,27 % | $2,65 | $2,68 | $2,52 | 135,40K |
| 2026-08-19 | $2,64 | +1,93 % | $2,60 | $2,66 | $2,59 | 139,00K |
| 2026-08-18 | $2,59 | -1,52 % | $2,61 | $2,63 | $2,54 | 119,10K |
| 2026-08-17 | $2,63 | -3,66 % | $2,70 | $2,71 | $2,61 | 127,20K |
| 2026-08-14 | $2,73 | +1,11 % | $2,70 | $2,76 | $2,64 | 159,00K |
| 2026-08-13 | $2,70 | -1,46 % | $2,76 | $2,76 | $2,65 | 182,10K |
| 2026-08-12 | $2,74 | -1,79 % | $2,78 | $2,80 | $2,71 | 199,60K |
| 2026-08-11 | $2,79 | +0,72 % | $2,75 | $2,83 | $2,69 | 456,30K |
| 2026-08-10 | $2,77 | +18,88 % | $2,45 | $2,89 | $2,33 | 1,60M |
| 2026-08-07 | $2,33 | +0,87 % | $2,36 | $2,39 | $2,31 | 258,60K |
| 2026-08-06 | $2,31 | -0,86 % | $2,35 | $2,42 | $2,28 | 234,70K |
| 2026-08-05 | $2,33 | -1,69 % | $2,39 | $2,39 | $2,30 | 89,80K |
| 2026-08-04 | $2,37 | +4,87 % | $2,30 | $2,40 | $2,27 | 256,30K |
| 2026-08-03 | $2,26 | +0,89 % | $2,32 | $2,32 | $2,21 | 236,50K |
| 2026-07-31 | $2,24 | +0,90 % | $2,26 | $2,27 | $2,17 | 153,70K |
| 2026-07-30 | $2,22 | +0,45 % | $2,21 | $2,27 | $2,19 | 132,10K |
| 2026-07-29 | $2,21 | -0,90 % | $2,24 | $2,26 | $2,16 | 196,30K |
| 2026-07-28 | $2,23 | -2,19 % | $2,30 | $2,32 | $2,18 | 197,90K |
| 2026-07-27 | $2,28 | +1,33 % | $2,34 | $2,40 | $2,28 | 473,90K |
| 2026-07-24 | $2,25 | -2,60 % | $2,32 | $2,32 | $2,24 | 101,70K |
| 2026-07-23 | $2,31 | +2,21 % | $2,25 | $2,38 | $2,23 | 284,30K |
| 2026-07-22 | $2,26 | -3,42 % | $2,32 | $2,35 | $2,24 | 306,50K |
| 2026-07-21 | $2,34 | +1,74 % | $2,29 | $2,41 | $2,26 | 169,80K |
| 2026-07-20 | $2,30 | -3,36 % | $2,40 | $2,40 | $2,26 | 190,50K |
| 2026-07-17 | $2,38 | +1,28 % | $2,34 | $2,46 | $2,31 | 89,40K |
| 2026-07-16 | $2,35 | -2,89 % | $2,42 | $2,50 | $2,27 | 247,40K |
| 2026-07-15 | $2,42 | +4,76 % | $2,32 | $2,45 | $2,28 | 244,30K |
| 2026-07-14 | $2,31 | -9,77 % | $2,60 | $2,60 | $2,30 | 467,70K |
| 2026-07-13 | $2,56 | -7,91 % | $2,74 | $2,75 | $2,50 | 397,90K |
| 2026-07-10 | $2,78 | -1,07 % | $2,82 | $2,84 | $2,65 | 164,80K |
| 2026-07-09 | $2,81 | +5,64 % | $2,66 | $2,83 | $2,66 | 179,40K |
| 2026-07-08 | $2,66 | -7,64 % | $2,81 | $2,91 | $2,62 | 766,40K |
| 2026-07-07 | $2,88 | +1,77 % | $2,83 | $2,95 | $2,76 | 285,70K |
| 2026-07-06 | $2,83 | -7,52 % | $2,99 | $2,99 | $2,70 | 380,90K |
| 2026-07-02 | $3,06 | -3,16 % | $3,21 | $3,21 | $3,00 | 262,10K |
| 2026-07-01 | $3,16 | +0,96 % | $3,13 | $3,35 | $3,08 | 337,40K |
| 2026-06-30 | $3,13 | +0,32 % | $3,12 | $3,28 | $3,09 | 285,10K |
| 2026-06-29 | $3,12 | +3,65 % | $3,01 | $3,29 | $2,99 | 432,20K |
| 2026-06-26 | $3,01 | +2,38 % | $2,93 | $3,04 | $2,91 | 253,40K |
| 2026-06-25 | $2,94 | -1,01 % | $2,95 | $2,98 | $2,87 | 214,70K |
| 2026-06-24 | $2,97 | -2,30 % | $3,00 | $3,08 | $2,92 | 262,40K |
| 2026-06-23 | $3,04 | +2,70 % | $2,91 | $3,07 | $2,91 | 345,00K |
| 2026-06-22 | $2,96 | +0,34 % | $2,95 | $3,09 | $2,91 | 254,00K |
| 2026-06-18 | $2,95 | -1,34 % | $3,02 | $3,08 | $2,82 | 573,70K |
| 2026-06-17 | $2,99 | -4,47 % | $3,09 | $3,13 | $2,97 | 280,30K |
| 2026-06-16 | $3,13 | 0,00 % | $3,14 | $3,20 | $2,96 | 688,70K |
| 2026-06-15 | $3,13 | +4,33 % | $3,02 | $3,19 | $3,02 | 496,60K |
| 2026-06-12 | $3,00 | -7,98 % | $3,27 | $3,34 | $2,96 | 726,80K |
| 2026-06-11 | $3,26 | +10,51 % | $2,98 | $3,30 | $2,85 | 918,00K |
| 2026-06-10 | $2,95 | -4,84 % | $3,10 | $3,27 | $2,95 | 876,40K |
| 2026-06-09 | $3,10 | +3,33 % | $3,03 | $3,43 | $2,98 | 2,37M |
| 2026-06-08 | $3,00 | -11,76 % | $3,18 | $3,25 | $2,91 | 2,65M |
| 2026-06-05 | $3,40 | -19,62 % | $4,22 | $4,27 | $3,32 | 10,80M |
| 2026-06-04 | $4,23 | +88,00 % | $2,18 | $7,33 | $2,11 | 92,87M |
| 2026-06-03 | $2,25 | -4,26 % | $2,35 | $2,38 | $2,21 | 70,10K |
| 2026-06-02 | $2,35 | -1,26 % | $2,38 | $2,39 | $2,29 | 29,40K |
| 2026-06-01 | $2,38 | +0,42 % | $2,32 | $2,39 | $2,27 | 100,20K |
| 2026-05-29 | $2,37 | +2,16 % | $2,32 | $2,37 | $2,27 | 68,90K |
| 2026-05-28 | $2,32 | -0,43 % | $2,31 | $2,34 | $2,28 | 51,80K |
| 2026-05-27 | $2,33 | +0,87 % | $2,32 | $2,39 | $2,30 | 133,00K |
| 2026-05-26 | $2,31 | -1,70 % | $2,38 | $2,40 | $2,23 | 97,50K |