Virax Biolabs Group Ltd. Class A VRAX
NASDAQ · Vereinigte Staaten · Finanzen
$2,20-0,04 (-1,79 %)
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 | $2,20 | -1,79 % | $2,21 | $2,25 | $2,13 | 19,60K |
| 2026-10-01 | $2,24 | +2,56 % | $2,18 | $2,37 | $2,18 | 30,80K |
| 2026-09-30 | $2,18 | -2,06 % | $2,25 | $2,27 | $2,13 | 19,50K |
| 2026-09-29 | $2,23 | -3,63 % | $2,27 | $2,39 | $2,04 | 94,00K |
| 2026-09-28 | $2,31 | -3,38 % | $2,35 | $2,35 | $2,30 | 5,50K |
| 2026-09-25 | $2,39 | -1,84 % | $2,38 | $2,60 | $2,38 | 13,40K |
| 2026-09-24 | $2,44 | -4,31 % | $2,28 | $2,47 | $2,28 | 20,60K |
| 2026-09-23 | $2,55 | +2,00 % | $2,52 | $2,60 | $2,50 | 14,30K |
| 2026-09-22 | $2,50 | +8,23 % | $2,38 | $2,65 | $2,29 | 51,00K |
| 2026-09-21 | $2,31 | -9,06 % | $2,48 | $2,54 | $2,14 | 70,80K |
| 2026-09-18 | $2,54 | +0,40 % | $2,50 | $2,58 | $2,49 | 14,60K |
| 2026-09-17 | $2,53 | +1,61 % | $2,53 | $2,60 | $2,50 | 16,50K |
| 2026-09-16 | $2,49 | -3,86 % | $2,59 | $2,59 | $2,45 | 23,80K |
| 2026-09-15 | $2,59 | -0,77 % | $2,66 | $2,78 | $2,58 | 24,40K |
| 2026-09-14 | $2,61 | -2,25 % | $2,59 | $2,75 | $2,58 | 28,90K |
| 2026-09-11 | $2,67 | -6,32 % | $2,77 | $2,84 | $2,60 | 36,90K |
| 2026-09-10 | $2,85 | +4,40 % | $2,73 | $2,92 | $2,70 | 72,00K |
| 2026-09-09 | $2,73 | +3,80 % | $2,66 | $2,76 | $2,63 | 38,30K |
| 2026-09-08 | $2,63 | +0,19 % | $2,60 | $2,66 | $2,56 | 29,00K |
| 2026-09-04 | $2,63 | +2,54 % | $2,54 | $2,63 | $2,54 | 21,80K |
| 2026-09-03 | $2,56 | +0,59 % | $2,63 | $2,69 | $2,52 | 40,20K |
| 2026-09-02 | $2,55 | -2,12 % | $2,56 | $2,61 | $2,54 | 24,40K |
| 2026-09-01 | $2,60 | -7,80 % | $2,82 | $2,84 | $2,56 | 86,20K |
| 2026-08-31 | $2,82 | 0,00 % | $2,92 | $2,92 | $2,77 | 16,80K |
| 2026-08-28 | $2,82 | -4,08 % | $2,89 | $2,94 | $2,75 | 36,60K |
| 2026-08-27 | $2,94 | +6,14 % | $2,80 | $2,95 | $2,72 | 44,20K |
| 2026-08-26 | $2,77 | -4,81 % | $2,87 | $2,94 | $2,73 | 91,50K |
| 2026-08-25 | $2,91 | -3,00 % | $3,00 | $3,00 | $2,90 | 35,90K |
| 2026-08-24 | $3,00 | -5,96 % | $3,14 | $3,19 | $2,90 | 80,90K |
| 2026-08-21 | $3,19 | -7,54 % | $3,51 | $3,51 | $3,14 | 119,00K |
| 2026-08-20 | $3,45 | +8,49 % | $3,20 | $3,64 | $3,10 | 499,00K |
| 2026-08-19 | $3,18 | +15,22 % | $3,24 | $4,29 | $2,81 | 18,13M |
| 2026-08-18 | $2,76 | -1,78 % | $2,78 | $2,82 | $2,76 | 24,10K |
| 2026-08-17 | $2,81 | -1,75 % | $2,81 | $2,84 | $2,80 | 26,60K |
| 2026-08-14 | $2,86 | +1,42 % | $2,85 | $2,89 | $2,78 | 51,30K |
| 2026-08-13 | $2,82 | +1,44 % | $2,76 | $2,89 | $2,71 | 31,40K |
| 2026-08-12 | $2,78 | -3,14 % | $2,89 | $2,89 | $2,76 | 38,30K |
| 2026-08-11 | $2,87 | -0,35 % | $2,83 | $2,91 | $2,83 | 20,50K |
| 2026-08-10 | $2,88 | -3,36 % | $2,99 | $2,99 | $2,79 | 35,70K |
| 2026-08-07 | $2,98 | +7,58 % | $2,81 | $2,98 | $2,71 | 65,20K |
| 2026-08-06 | $2,77 | -4,81 % | $2,76 | $2,91 | $2,74 | 79,60K |
| 2026-08-05 | $2,91 | -2,35 % | $3,10 | $3,10 | $2,84 | 49,00K |
| 2026-08-04 | $2,98 | +1,36 % | $2,84 | $3,07 | $2,84 | 141,00K |
| 2026-08-03 | $2,94 | +12,21 % | $2,62 | $2,94 | $2,55 | 527,60K |
| 2026-07-31 | $2,62 | -6,43 % | $2,78 | $2,84 | $2,58 | 65,40K |
| 2026-07-30 | $2,80 | -4,44 % | $2,95 | $2,95 | $2,75 | 42,20K |
| 2026-07-29 | $2,93 | +1,38 % | $2,91 | $3,04 | $2,88 | 33,90K |
| 2026-07-28 | $2,89 | -6,77 % | $3,04 | $3,06 | $2,81 | 72,40K |
| 2026-07-27 | $3,10 | -2,82 % | $3,18 | $3,29 | $3,00 | 52,90K |
| 2026-07-24 | $3,19 | 0,00 % | $3,17 | $3,19 | $3,11 | 86,20K |
| 2026-07-23 | $3,19 | -12,36 % | $3,53 | $3,55 | $3,11 | 183,60K |
| 2026-07-22 | $3,64 | -6,19 % | $3,75 | $3,84 | $3,64 | 119,50K |
| 2026-07-21 | $3,88 | -0,26 % | $3,85 | $3,95 | $3,73 | 77,70K |
| 2026-07-20 | $3,89 | +2,64 % | $3,71 | $4,11 | $3,60 | 315,10K |
| 2026-07-17 | $3,79 | -2,82 % | $3,66 | $3,89 | $3,52 | 406,40K |
| 2026-07-16 | $3,90 | +13,04 % | $3,66 | $4,12 | $3,46 | 12,55M |
| 2026-07-15 | $3,45 | -7,75 % | $3,70 | $3,71 | $3,32 | 141,20K |
| 2026-07-14 | $3,74 | -8,11 % | $4,01 | $4,16 | $3,57 | 251,80K |
| 2026-07-13 | $4,07 | -0,25 % | $3,79 | $4,62 | $3,66 | 986,60K |
| 2026-07-10 | $4,08 | -35,85 % | $4,92 | $4,96 | $4,01 | 1,75M |
| 2026-07-09 | $6,36 | +100,00 % | $11,09 | $13,19 | $5,86 | 72,01M |
| 2026-07-08 | $3,18 | +4,61 % | $3,02 | $3,30 | $2,92 | 38,40K |
| 2026-07-07 | $3,04 | -2,25 % | $3,14 | $3,36 | $3,02 | 116,00K |
| 2026-07-06 | $3,11 | -0,64 % | $2,95 | $3,12 | $2,84 | 82,30K |
| 2026-07-02 | $3,13 | +14,23 % | $2,70 | $3,13 | $2,68 | 244,10K |
| 2026-07-01 | $2,74 | -6,80 % | $2,77 | $3,10 | $2,57 | 1,31M |
| 2026-06-30 | $2,94 | -9,82 % | $3,21 | $3,54 | $2,94 | 77,30K |
| 2026-06-29 | $3,26 | +4,82 % | $3,15 | $3,69 | $3,14 | 416,50K |
| 2026-06-26 | $3,11 | -7,85 % | $3,21 | $4,75 | $2,75 | 675,90K |
| 2026-06-25 | $3,38 | +2,27 % | $3,38 | $3,50 | $3,30 | 32,84K |
| 2026-06-24 | $3,30 | -14,84 % | $3,45 | $3,75 | $3,05 | 92,08K |
| 2026-06-23 | $3,88 | -4,91 % | $4,03 | $4,13 | $3,88 | 19,62K |
| 2026-06-22 | $4,07 | -5,78 % | $4,25 | $4,32 | $4,00 | 22,73K |
| 2026-06-18 | $4,32 | +2,37 % | $4,35 | $4,47 | $4,00 | 41,24K |
| 2026-06-17 | $4,22 | +7,64 % | $4,00 | $4,32 | $3,90 | 31,38K |
| 2026-06-16 | $3,92 | -9,25 % | $4,13 | $4,20 | $3,88 | 39,60K |
| 2026-06-15 | $4,32 | -5,98 % | $4,63 | $4,85 | $4,32 | 347,62K |
| 2026-06-12 | $4,60 | +1,10 % | $4,47 | $4,65 | $4,32 | 29,15K |
| 2026-06-11 | $4,55 | +2,82 % | $4,50 | $4,70 | $4,28 | 41,90K |
| 2026-06-10 | $4,43 | -5,85 % | $4,57 | $4,75 | $4,30 | 40,40K |
| 2026-06-09 | $4,70 | -10,05 % | $4,78 | $4,93 | $4,35 | 50,01K |
| 2026-06-08 | $5,22 | -1,88 % | $4,97 | $5,22 | $4,78 | 32,96K |
| 2026-06-05 | $5,32 | +7,58 % | $4,97 | $5,32 | $4,70 | 67,36K |
| 2026-06-04 | $4,95 | -17,50 % | $4,97 | $5,55 | $4,80 | 117,59K |
| 2026-06-03 | $6,00 | +11,11 % | $5,30 | $6,00 | $4,60 | 889,92K |
| 2026-06-02 | $5,40 | +20,67 % | $4,43 | $5,47 | $4,30 | 674,96K |
| 2026-06-01 | $4,47 | -5,29 % | $4,75 | $4,78 | $4,20 | 73,76K |
| 2026-05-29 | $4,72 | -10,85 % | $5,00 | $5,00 | $4,32 | 116,12K |
| 2026-05-28 | $5,30 | -3,20 % | $5,20 | $5,35 | $4,60 | 153,14K |
| 2026-05-27 | $5,47 | -3,52 % | $5,32 | $5,75 | $5,03 | 140,84K |