Vir Biotechnology, Inc. VIR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$11,33+0,15 (+1,34 %)
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 | $11,36 | +1,65 % | $10,98 | $11,61 | $10,98 | 1,32M |
| 2026-09-30 | $11,18 | +4,98 % | $10,70 | $11,26 | $10,54 | 1,74M |
| 2026-09-29 | $10,65 | +1,33 % | $10,49 | $10,85 | $10,34 | 1,57M |
| 2026-09-28 | $10,51 | -1,41 % | $10,56 | $10,69 | $10,33 | 1,37M |
| 2026-09-25 | $10,66 | -0,56 % | $10,82 | $10,82 | $10,48 | 1,13M |
| 2026-09-24 | $10,72 | -3,34 % | $11,02 | $11,15 | $10,35 | 2,09M |
| 2026-09-23 | $11,09 | -3,57 % | $11,44 | $11,53 | $10,85 | 1,68M |
| 2026-09-22 | $11,50 | +5,70 % | $10,99 | $11,72 | $10,89 | 1,85M |
| 2026-09-21 | $10,88 | +2,64 % | $10,77 | $10,94 | $10,66 | 1,45M |
| 2026-09-18 | $10,60 | -2,93 % | $10,92 | $11,00 | $10,44 | 7,02M |
| 2026-09-17 | $10,92 | +3,80 % | $10,87 | $11,20 | $10,68 | 1,79M |
| 2026-09-16 | $10,52 | +0,77 % | $10,54 | $10,67 | $10,39 | 2,09M |
| 2026-09-15 | $10,44 | -3,02 % | $10,71 | $10,73 | $10,23 | 2,28M |
| 2026-09-14 | $10,77 | +1,37 % | $10,73 | $10,94 | $10,64 | 1,84M |
| 2026-09-11 | $10,62 | +0,38 % | $10,79 | $10,95 | $10,38 | 2,08M |
| 2026-09-10 | $10,58 | -2,13 % | $10,57 | $10,78 | $10,45 | 1,86M |
| 2026-09-09 | $10,81 | -3,31 % | $11,04 | $11,38 | $10,73 | 1,95M |
| 2026-09-08 | $11,18 | -1,80 % | $11,22 | $11,28 | $10,99 | 1,61M |
| 2026-09-04 | $11,39 | -0,57 % | $11,31 | $11,65 | $11,18 | 1,15M |
| 2026-09-03 | $11,45 | -0,43 % | $11,54 | $11,62 | $11,07 | 2,57M |
| 2026-09-02 | $11,50 | -1,12 % | $11,63 | $11,94 | $11,35 | 3,02M |
| 2026-09-01 | $11,63 | +6,31 % | $10,80 | $11,74 | $10,80 | 2,78M |
| 2026-08-31 | $10,94 | +1,02 % | $10,77 | $11,17 | $10,65 | 3,05M |
| 2026-08-28 | $10,83 | -4,24 % | $11,16 | $11,46 | $10,80 | 1,84M |
| 2026-08-27 | $11,31 | +2,08 % | $11,00 | $11,46 | $10,84 | 1,74M |
| 2026-08-26 | $11,08 | +3,45 % | $10,60 | $11,12 | $10,30 | 2,25M |
| 2026-08-25 | $10,71 | +8,07 % | $10,03 | $11,28 | $9,97 | 2,96M |
| 2026-08-24 | $9,91 | +1,33 % | $9,74 | $9,98 | $9,44 | 1,74M |
| 2026-08-21 | $9,78 | +6,19 % | $9,31 | $9,86 | $9,31 | 1,76M |
| 2026-08-20 | $9,21 | -5,73 % | $9,61 | $9,71 | $9,02 | 1,06M |
| 2026-08-19 | $9,77 | +2,95 % | $9,86 | $10,08 | $9,54 | 2,09M |
| 2026-08-18 | $9,49 | +1,06 % | $9,27 | $9,50 | $9,24 | 1,48M |
| 2026-08-17 | $9,39 | +1,62 % | $9,23 | $9,49 | $9,17 | 1,46M |
| 2026-08-14 | $9,24 | +2,67 % | $9,00 | $9,27 | $8,80 | 1,02M |
| 2026-08-13 | $9,00 | +0,45 % | $9,02 | $9,20 | $8,88 | 1,25M |
| 2026-08-12 | $8,96 | +0,34 % | $8,89 | $9,09 | $8,85 | 984,20K |
| 2026-08-11 | $8,93 | +0,45 % | $8,96 | $9,01 | $8,77 | 1,20M |
| 2026-08-10 | $8,89 | +0,79 % | $8,80 | $9,03 | $8,79 | 1,49M |
| 2026-08-07 | $8,82 | +0,63 % | $8,87 | $9,03 | $8,75 | 1,66M |
| 2026-08-06 | $8,77 | -3,79 % | $9,70 | $9,70 | $8,61 | 2,60M |
| 2026-08-05 | $9,11 | -0,65 % | $9,19 | $9,36 | $9,00 | 1,45M |
| 2026-08-04 | $9,17 | +3,03 % | $9,02 | $9,27 | $8,93 | 1,71M |
| 2026-08-03 | $8,90 | +2,77 % | $8,91 | $9,06 | $8,55 | 1,24M |
| 2026-07-31 | $8,66 | -2,70 % | $8,95 | $8,96 | $8,53 | 1,13M |
| 2026-07-30 | $8,90 | +3,01 % | $8,61 | $8,99 | $8,61 | 1,20M |
| 2026-07-29 | $8,64 | -2,37 % | $8,84 | $8,97 | $8,55 | 1,41M |
| 2026-07-28 | $8,85 | +0,57 % | $8,83 | $8,89 | $8,52 | 1,39M |
| 2026-07-27 | $8,80 | +1,27 % | $8,82 | $9,09 | $8,77 | 1,69M |
| 2026-07-24 | $8,69 | -6,96 % | $9,00 | $9,15 | $8,62 | 2,15M |
| 2026-07-23 | $9,34 | -0,11 % | $9,21 | $9,47 | $9,16 | 1,51M |
| 2026-07-22 | $9,35 | -0,74 % | $9,38 | $9,59 | $9,30 | 1,45M |
| 2026-07-21 | $9,42 | +2,06 % | $9,20 | $9,56 | $9,14 | 1,73M |
| 2026-07-20 | $9,23 | -2,12 % | $9,40 | $9,59 | $9,11 | 1,48M |
| 2026-07-17 | $9,43 | +0,32 % | $9,31 | $9,64 | $9,22 | 1,74M |
| 2026-07-16 | $9,40 | -2,19 % | $9,54 | $9,70 | $9,12 | 1,96M |
| 2026-07-15 | $9,61 | +1,26 % | $9,49 | $9,66 | $9,32 | 1,23M |
| 2026-07-14 | $9,49 | -2,37 % | $9,74 | $9,77 | $9,47 | 1,68M |
| 2026-07-13 | $9,72 | -2,41 % | $9,81 | $9,91 | $9,52 | 1,91M |
| 2026-07-10 | $9,96 | -3,68 % | $10,32 | $10,45 | $9,63 | 1,68M |
| 2026-07-09 | $10,34 | -0,86 % | $10,43 | $10,58 | $10,22 | 1,29M |
| 2026-07-08 | $10,43 | +1,76 % | $10,14 | $10,52 | $10,05 | 1,95M |
| 2026-07-07 | $10,25 | +2,30 % | $10,17 | $10,34 | $9,87 | 1,35M |
| 2026-07-06 | $10,02 | -0,20 % | $9,97 | $10,18 | $9,74 | 1,57M |
| 2026-07-02 | $10,04 | +5,02 % | $9,64 | $10,10 | $9,58 | 1,16M |
| 2026-07-01 | $9,56 | -6,18 % | $10,18 | $10,32 | $9,51 | 1,91M |
| 2026-06-30 | $10,19 | -1,83 % | $10,41 | $10,54 | $10,14 | 1,72M |
| 2026-06-29 | $10,38 | +3,49 % | $10,11 | $10,47 | $10,09 | 1,94M |
| 2026-06-26 | $10,03 | +1,52 % | $9,89 | $10,32 | $9,88 | 7,50M |
| 2026-06-25 | $9,88 | -0,70 % | $9,90 | $10,23 | $9,85 | 1,34M |
| 2026-06-24 | $9,95 | -2,07 % | $10,23 | $10,39 | $9,94 | 2,37M |
| 2026-06-23 | $10,16 | +6,17 % | $9,39 | $10,18 | $9,39 | 2,53M |
| 2026-06-22 | $9,57 | +4,48 % | $9,29 | $9,63 | $9,16 | 1,79M |
| 2026-06-18 | $9,16 | -1,51 % | $9,43 | $9,81 | $9,01 | 8,80M |
| 2026-06-17 | $9,30 | +8,01 % | $8,68 | $9,37 | $8,68 | 3,00M |
| 2026-06-16 | $8,61 | 0,00 % | $8,62 | $8,73 | $8,49 | 1,38M |
| 2026-06-15 | $8,61 | 0,00 % | $8,73 | $8,85 | $8,53 | 1,40M |
| 2026-06-12 | $8,61 | +1,06 % | $8,68 | $8,86 | $8,52 | 1,18M |
| 2026-06-11 | $8,52 | +3,27 % | $8,31 | $8,64 | $8,26 | 1,37M |
| 2026-06-10 | $8,25 | -3,06 % | $8,46 | $8,65 | $8,16 | 1,71M |
| 2026-06-09 | $8,51 | +0,71 % | $8,62 | $8,73 | $8,24 | 1,66M |
| 2026-06-08 | $8,45 | -2,31 % | $8,74 | $8,92 | $8,39 | 1,33M |
| 2026-06-05 | $8,65 | -5,46 % | $9,09 | $9,19 | $8,63 | 1,33M |
| 2026-06-04 | $9,15 | +4,33 % | $8,91 | $9,28 | $8,91 | 1,44M |
| 2026-06-03 | $8,77 | +0,34 % | $8,87 | $9,03 | $8,68 | 2,38M |
| 2026-06-02 | $8,74 | -3,21 % | $8,94 | $9,02 | $8,73 | 1,42M |
| 2026-06-01 | $9,03 | -5,35 % | $9,34 | $9,49 | $9,02 | 1,75M |
| 2026-05-29 | $9,54 | -0,10 % | $9,51 | $9,91 | $9,47 | 3,09M |
| 2026-05-28 | $9,55 | +4,95 % | $9,02 | $9,64 | $8,86 | 2,33M |
| 2026-05-27 | $9,10 | -2,99 % | $9,45 | $9,54 | $9,08 | 1,39M |
| 2026-05-26 | $9,38 | +2,07 % | $9,24 | $9,57 | $9,16 | 1,15M |