Vor Biopharma, Inc. VOR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,42+0,36 (+1,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,42 | +1,99 % | $18,09 | $18,99 | $18,09 | 323,18K |
| 2026-10-01 | $18,06 | -5,35 % | $18,97 | $19,30 | $18,00 | 876,20K |
| 2026-09-30 | $19,08 | +4,09 % | $18,54 | $19,81 | $18,38 | 1,07M |
| 2026-09-29 | $18,33 | +0,11 % | $18,63 | $18,77 | $17,52 | 1,38M |
| 2026-09-28 | $18,31 | -1,13 % | $18,36 | $18,74 | $18,02 | 930,10K |
| 2026-09-25 | $18,52 | +0,43 % | $18,62 | $18,71 | $17,95 | 792,80K |
| 2026-09-24 | $18,44 | -4,80 % | $19,02 | $19,37 | $17,55 | 1,93M |
| 2026-09-23 | $19,37 | -11,95 % | $22,00 | $22,02 | $18,89 | 2,76M |
| 2026-09-22 | $22,00 | +0,50 % | $21,83 | $23,82 | $21,61 | 2,59M |
| 2026-09-21 | $21,89 | +2,29 % | $21,82 | $22,16 | $21,44 | 1,86M |
| 2026-09-18 | $21,40 | -2,24 % | $21,92 | $22,00 | $21,23 | 3,73M |
| 2026-09-17 | $21,89 | -0,27 % | $22,53 | $23,05 | $21,80 | 1,54M |
| 2026-09-16 | $21,95 | -1,66 % | $22,39 | $22,52 | $21,81 | 1,50M |
| 2026-09-15 | $22,32 | -3,29 % | $23,06 | $23,06 | $22,04 | 729,80K |
| 2026-09-14 | $23,08 | +3,50 % | $22,39 | $23,56 | $22,27 | 886,10K |
| 2026-09-11 | $22,30 | -0,18 % | $22,83 | $23,47 | $22,20 | 800,40K |
| 2026-09-10 | $22,34 | -3,85 % | $22,96 | $23,09 | $22,09 | 689,30K |
| 2026-09-09 | $23,24 | -7,43 % | $24,47 | $24,60 | $23,21 | 823,20K |
| 2026-09-08 | $25,10 | +0,20 % | $24,75 | $26,00 | $24,10 | 856,70K |
| 2026-09-04 | $25,05 | +3,34 % | $24,17 | $25,17 | $24,00 | 421,80K |
| 2026-09-03 | $24,24 | -2,10 % | $24,80 | $24,94 | $23,88 | 538,80K |
| 2026-09-02 | $24,76 | +9,36 % | $22,76 | $24,88 | $22,67 | 824,90K |
| 2026-09-01 | $22,64 | +0,71 % | $22,32 | $22,88 | $22,05 | 607,30K |
| 2026-08-31 | $22,48 | -0,75 % | $22,50 | $22,76 | $22,28 | 847,70K |
| 2026-08-28 | $22,65 | -3,74 % | $23,20 | $23,29 | $22,38 | 491,10K |
| 2026-08-27 | $23,53 | -0,59 % | $23,62 | $23,99 | $23,14 | 622,10K |
| 2026-08-26 | $23,67 | -1,42 % | $23,68 | $24,09 | $23,39 | 446,70K |
| 2026-08-25 | $24,01 | +5,72 % | $23,02 | $24,45 | $23,02 | 1,22M |
| 2026-08-24 | $22,71 | -2,78 % | $23,12 | $23,17 | $21,90 | 500,00K |
| 2026-08-21 | $23,36 | +1,28 % | $23,58 | $23,86 | $23,07 | 618,10K |
| 2026-08-20 | $23,07 | -2,18 % | $23,05 | $23,41 | $22,79 | 649,60K |
| 2026-08-19 | $23,58 | +1,29 % | $24,05 | $24,54 | $23,56 | 1,04M |
| 2026-08-18 | $23,28 | +1,17 % | $22,82 | $23,84 | $22,62 | 1,01M |
| 2026-08-17 | $23,01 | -0,09 % | $22,91 | $23,14 | $22,40 | 791,10K |
| 2026-08-14 | $23,03 | -1,12 % | $23,33 | $23,35 | $22,38 | 417,60K |
| 2026-08-13 | $23,29 | +4,25 % | $22,01 | $23,57 | $21,80 | 933,70K |
| 2026-08-12 | $22,34 | -5,30 % | $23,48 | $23,51 | $21,75 | 992,20K |
| 2026-08-11 | $23,59 | +0,94 % | $23,09 | $23,79 | $22,80 | 646,90K |
| 2026-08-10 | $23,37 | -1,27 % | $23,35 | $23,84 | $22,95 | 602,10K |
| 2026-08-07 | $23,67 | -0,13 % | $24,10 | $24,34 | $22,73 | 801,80K |
| 2026-08-06 | $23,70 | +6,42 % | $22,01 | $23,79 | $21,90 | 735,20K |
| 2026-08-05 | $22,27 | +0,09 % | $22,45 | $23,07 | $22,04 | 723,50K |
| 2026-08-04 | $22,25 | +3,92 % | $21,55 | $22,49 | $21,51 | 834,90K |
| 2026-08-03 | $21,41 | +1,23 % | $20,97 | $21,97 | $20,17 | 851,70K |
| 2026-07-31 | $21,15 | -2,98 % | $21,51 | $21,72 | $20,48 | 905,00K |
| 2026-07-30 | $21,80 | +11,51 % | $19,91 | $21,90 | $19,59 | 923,30K |
| 2026-07-29 | $19,55 | -2,25 % | $20,24 | $20,53 | $19,20 | 884,90K |
| 2026-07-28 | $20,00 | +2,88 % | $19,60 | $20,27 | $18,87 | 864,90K |
| 2026-07-27 | $19,44 | +0,93 % | $19,42 | $20,74 | $19,41 | 948,20K |
| 2026-07-24 | $19,26 | +1,48 % | $18,99 | $19,63 | $18,36 | 639,00K |
| 2026-07-23 | $18,98 | -2,72 % | $19,29 | $19,59 | $18,76 | 553,20K |
| 2026-07-22 | $19,51 | -2,69 % | $20,02 | $20,39 | $18,87 | 1,01M |
| 2026-07-21 | $20,05 | +14,90 % | $17,40 | $20,26 | $17,28 | 1,34M |
| 2026-07-20 | $17,45 | -3,54 % | $18,56 | $18,66 | $17,06 | 663,50K |
| 2026-07-17 | $18,09 | +4,33 % | $17,11 | $18,24 | $16,67 | 999,00K |
| 2026-07-16 | $17,34 | -4,09 % | $17,90 | $18,37 | $17,14 | 849,60K |
| 2026-07-15 | $18,08 | -2,27 % | $18,47 | $18,84 | $17,90 | 767,60K |
| 2026-07-14 | $18,50 | +2,61 % | $18,13 | $18,91 | $18,01 | 911,90K |
| 2026-07-13 | $18,03 | -5,80 % | $18,88 | $19,33 | $17,82 | 1,11M |
| 2026-07-10 | $19,14 | -3,09 % | $19,90 | $19,90 | $17,67 | 2,18M |
| 2026-07-09 | $19,75 | -2,76 % | $20,17 | $20,95 | $19,45 | 1,60M |
| 2026-07-08 | $20,31 | +1,04 % | $19,80 | $20,36 | $19,05 | 2,14M |
| 2026-07-07 | $20,10 | 0,00 % | $20,22 | $20,84 | $19,34 | 1,37M |
| 2026-07-06 | $20,10 | -2,38 % | $20,48 | $21,00 | $19,21 | 1,59M |
| 2026-07-02 | $20,59 | +11,96 % | $18,72 | $22,22 | $18,67 | 3,91M |
| 2026-07-01 | $18,39 | -0,11 % | $18,39 | $19,13 | $17,98 | 1,39M |
| 2026-06-30 | $18,41 | -1,02 % | $18,60 | $19,12 | $18,05 | 1,38M |
| 2026-06-29 | $18,60 | +15,53 % | $16,12 | $19,11 | $15,85 | 2,82M |
| 2026-06-26 | $16,10 | +7,84 % | $15,04 | $16,28 | $14,97 | 8,13M |
| 2026-06-25 | $14,93 | +3,11 % | $14,48 | $15,48 | $14,48 | 903,60K |
| 2026-06-24 | $14,48 | -2,49 % | $14,85 | $15,03 | $14,22 | 742,30K |
| 2026-06-23 | $14,85 | -0,60 % | $14,76 | $15,25 | $14,65 | 1,26M |
| 2026-06-22 | $14,94 | +3,11 % | $14,64 | $15,28 | $14,55 | 800,10K |
| 2026-06-18 | $14,49 | -3,53 % | $15,18 | $15,44 | $14,38 | 2,88M |
| 2026-06-17 | $15,02 | +6,45 % | $14,33 | $15,29 | $14,19 | 1,11M |
| 2026-06-16 | $14,11 | +0,28 % | $13,99 | $14,26 | $13,79 | 750,00K |
| 2026-06-15 | $14,07 | -2,02 % | $14,69 | $15,00 | $13,45 | 1,91M |
| 2026-06-12 | $14,36 | +1,92 % | $14,09 | $14,83 | $14,07 | 544,90K |
| 2026-06-11 | $14,09 | +8,38 % | $12,84 | $14,42 | $12,80 | 1,05M |
| 2026-06-10 | $13,00 | -2,11 % | $13,05 | $13,55 | $12,91 | 771,50K |
| 2026-06-09 | $13,28 | -0,08 % | $13,34 | $13,40 | $12,58 | 867,90K |
| 2026-06-08 | $13,29 | +0,99 % | $13,60 | $13,80 | $12,81 | 871,20K |
| 2026-06-05 | $13,16 | -8,10 % | $14,28 | $14,45 | $12,90 | 597,30K |
| 2026-06-04 | $14,32 | +6,55 % | $13,50 | $14,85 | $13,21 | 661,70K |
| 2026-06-03 | $13,44 | -1,61 % | $13,66 | $13,71 | $13,13 | 655,60K |
| 2026-06-02 | $13,66 | -6,25 % | $14,36 | $14,37 | $13,61 | 799,30K |
| 2026-06-01 | $14,57 | -2,67 % | $14,77 | $14,78 | $14,16 | 536,40K |
| 2026-05-29 | $14,97 | -0,27 % | $15,14 | $15,24 | $14,80 | 479,80K |
| 2026-05-28 | $15,01 | -3,29 % | $15,47 | $15,47 | $14,85 | 627,60K |
| 2026-05-27 | $15,52 | +10,07 % | $14,00 | $15,59 | $13,95 | 788,60K |