Veraxa Biotech AG VRXA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,13-0,06 (-5,04 %)
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 | $1,13 | -5,04 % | $1,15 | $1,15 | $1,11 | 150,20K |
| 2026-10-01 | $1,19 | -4,80 % | $1,25 | $1,25 | $1,18 | 64,90K |
| 2026-09-30 | $1,25 | -4,58 % | $1,31 | $1,31 | $1,17 | 119,50K |
| 2026-09-29 | $1,31 | -4,38 % | $1,37 | $1,37 | $1,30 | 52,80K |
| 2026-09-28 | $1,37 | -2,84 % | $1,43 | $1,44 | $1,36 | 48,50K |
| 2026-09-25 | $1,41 | 0,00 % | $1,43 | $1,45 | $1,38 | 55,80K |
| 2026-09-24 | $1,41 | +1,44 % | $1,37 | $1,44 | $1,37 | 23,30K |
| 2026-09-23 | $1,39 | -1,42 % | $1,44 | $1,44 | $1,38 | 43,40K |
| 2026-09-22 | $1,41 | -0,70 % | $1,42 | $1,44 | $1,36 | 59,50K |
| 2026-09-21 | $1,42 | -2,74 % | $1,45 | $1,52 | $1,42 | 49,10K |
| 2026-09-18 | $1,46 | -0,68 % | $1,50 | $1,51 | $1,45 | 16,40K |
| 2026-09-17 | $1,47 | -2,65 % | $1,50 | $1,53 | $1,46 | 48,00K |
| 2026-09-16 | $1,51 | -0,66 % | $1,56 | $1,59 | $1,50 | 47,60K |
| 2026-09-15 | $1,52 | -6,75 % | $1,61 | $1,70 | $1,50 | 52,30K |
| 2026-09-14 | $1,63 | -1,21 % | $1,63 | $1,72 | $1,60 | 64,70K |
| 2026-09-11 | $1,65 | 0,00 % | $1,68 | $1,72 | $1,62 | 88,90K |
| 2026-09-10 | $1,65 | +3,77 % | $1,58 | $1,68 | $1,57 | 400,10K |
| 2026-09-09 | $1,59 | -0,62 % | $1,62 | $1,65 | $1,56 | 188,50K |
| 2026-09-08 | $1,60 | -9,09 % | $1,81 | $1,90 | $1,56 | 468,70K |
| 2026-09-04 | $1,76 | +15,03 % | $1,57 | $1,97 | $1,53 | 3,58M |
| 2026-09-03 | $1,53 | +10,87 % | $1,38 | $1,68 | $1,37 | 560,00K |
| 2026-09-02 | $1,38 | -1,43 % | $1,42 | $1,43 | $1,36 | 176,20K |
| 2026-09-01 | $1,40 | +3,70 % | $1,38 | $1,54 | $1,27 | 384,80K |
| 2026-08-31 | $1,35 | 0,00 % | $1,39 | $1,39 | $1,32 | 296,30K |
| 2026-08-28 | $1,35 | -6,25 % | $1,43 | $1,45 | $1,32 | 313,60K |
| 2026-08-27 | $1,44 | -12,20 % | $1,65 | $1,68 | $1,37 | 495,00K |
| 2026-08-26 | $1,64 | -5,20 % | $1,85 | $1,85 | $1,57 | 425,40K |
| 2026-08-25 | $1,73 | -2,81 % | $1,78 | $1,83 | $1,72 | 145,70K |
| 2026-08-24 | $1,78 | -8,72 % | $1,98 | $2,00 | $1,75 | 301,90K |
| 2026-08-21 | $1,95 | +3,17 % | $1,86 | $2,00 | $1,85 | 80,20K |
| 2026-08-20 | $1,89 | +1,61 % | $1,88 | $1,95 | $1,85 | 37,10K |
| 2026-08-19 | $1,86 | +3,91 % | $1,78 | $1,88 | $1,76 | 41,20K |
| 2026-08-18 | $1,79 | -3,76 % | $1,85 | $1,85 | $1,76 | 100,80K |
| 2026-08-17 | $1,86 | -0,53 % | $1,87 | $1,88 | $1,81 | 47,20K |
| 2026-08-14 | $1,87 | -1,06 % | $1,91 | $1,93 | $1,83 | 188,00K |
| 2026-08-13 | $1,89 | 0,00 % | $1,87 | $1,95 | $1,86 | 91,30K |
| 2026-08-12 | $1,89 | 0,00 % | $1,89 | $1,96 | $1,87 | 40,30K |
| 2026-08-11 | $1,89 | +2,16 % | $1,82 | $1,97 | $1,82 | 41,00K |
| 2026-08-10 | $1,85 | -7,04 % | $1,97 | $1,98 | $1,82 | 127,80K |
| 2026-08-07 | $1,99 | +6,99 % | $1,87 | $2,00 | $1,75 | 155,80K |
| 2026-08-06 | $1,86 | +2,20 % | $1,85 | $1,89 | $1,81 | 65,30K |
| 2026-08-05 | $1,82 | +1,11 % | $1,81 | $1,99 | $1,78 | 100,40K |
| 2026-08-04 | $1,80 | -1,64 % | $1,85 | $1,86 | $1,80 | 150,00K |
| 2026-08-03 | $1,83 | +3,98 % | $1,85 | $1,88 | $1,78 | 89,00K |
| 2026-07-31 | $1,76 | -10,20 % | $1,94 | $1,98 | $1,75 | 311,00K |
| 2026-07-30 | $1,96 | -0,51 % | $1,99 | $2,02 | $1,93 | 91,20K |
| 2026-07-29 | $1,97 | -0,51 % | $1,98 | $2,10 | $1,97 | 177,90K |
| 2026-07-28 | $1,98 | -1,49 % | $2,05 | $2,10 | $1,86 | 312,40K |
| 2026-07-27 | $2,01 | +11,67 % | $1,89 | $2,28 | $1,86 | 819,70K |
| 2026-07-24 | $1,80 | -3,23 % | $1,89 | $1,95 | $1,78 | 176,60K |
| 2026-07-23 | $1,86 | -9,27 % | $2,00 | $2,05 | $1,80 | 349,20K |
| 2026-07-22 | $2,05 | -2,38 % | $2,09 | $2,15 | $2,01 | 557,30K |
| 2026-07-21 | $2,10 | -0,94 % | $2,16 | $2,30 | $2,05 | 576,30K |
| 2026-07-20 | $2,12 | -2,75 % | $2,21 | $2,26 | $2,10 | 157,00K |
| 2026-07-17 | $2,18 | +6,34 % | $2,09 | $2,21 | $2,01 | 254,00K |
| 2026-07-16 | $2,05 | -3,30 % | $2,12 | $2,18 | $2,03 | 114,70K |
| 2026-07-15 | $2,12 | +1,44 % | $2,08 | $2,19 | $2,04 | 179,60K |
| 2026-07-14 | $2,09 | -2,34 % | $2,21 | $2,25 | $2,00 | 373,90K |
| 2026-07-13 | $2,14 | -2,73 % | $2,25 | $2,49 | $2,11 | 556,90K |
| 2026-07-10 | $2,20 | -11,29 % | $2,49 | $2,50 | $2,13 | 504,80K |
| 2026-07-09 | $2,48 | -10,14 % | $2,84 | $2,92 | $2,40 | 695,30K |
| 2026-07-08 | $2,76 | -8,91 % | $3,13 | $3,49 | $2,65 | 1,86M |
| 2026-07-07 | $3,03 | +38,36 % | $2,20 | $3,04 | $2,10 | 6,20M |
| 2026-07-06 | $2,19 | +7,35 % | $2,15 | $2,30 | $2,05 | 1,04M |
| 2026-07-02 | $2,04 | +18,26 % | $1,76 | $2,41 | $1,76 | 4,98M |
| 2026-07-01 | $1,73 | -8,24 % | $1,84 | $1,85 | $1,70 | 935,20K |
| 2026-06-30 | $1,88 | -13,36 % | $2,20 | $2,20 | $1,88 | 353,00K |
| 2026-06-29 | $2,17 | -6,47 % | $2,40 | $2,40 | $2,11 | 197,90K |
| 2026-06-26 | $2,32 | -1,28 % | $2,45 | $2,45 | $2,22 | 218,20K |
| 2026-06-25 | $2,35 | +2,17 % | $2,20 | $2,50 | $2,07 | 480,60K |
| 2026-06-24 | $2,30 | -20,96 % | $2,77 | $2,80 | $2,07 | 812,10K |
| 2026-06-23 | $2,91 | -29,71 % | $3,90 | $3,90 | $2,80 | 801,60K |
| 2026-06-22 | $4,14 | -7,59 % | $4,25 | $4,50 | $3,91 | 499,40K |
| 2026-06-18 | $4,48 | -23,55 % | $5,30 | $5,30 | $4,20 | 772,30K |
| 2026-06-17 | $5,86 | -38,05 % | $8,50 | $8,72 | $5,02 | 877,80K |
| 2026-06-16 | $9,46 | -55,50 % | $21,57 | $21,57 | $7,82 | 562,90K |
| 2026-06-15 | $21,26 | +6,30 % | $20,80 | $24,19 | $18,87 | 59,90K |
| 2026-06-12 | $20,00 | -19,32 % | $20,00 | $26,01 | $17,12 | 24,70K |
| 2026-06-11 | $24,79 | +44,84 % | $18,65 | $27,36 | $15,25 | 32,80K |
| 2026-06-10 | $17,11 | -1,07 % | $14,63 | $17,42 | $13,17 | 12,20K |
| 2026-06-09 | $17,30 | +34,11 % | $14,00 | $18,16 | $11,68 | 53,40K |
| 2026-06-08 | $12,90 | +21,70 % | $10,60 | $12,99 | $10,50 | 25,20K |
| 2026-06-05 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 6,30K |
| 2026-06-04 | $10,60 | +8,61 % | $10,25 | $10,60 | $10,25 | 5,80K |
| 2026-06-03 | $9,76 | -7,92 % | $11,20 | $11,20 | $9,45 | 9,10K |
| 2026-06-02 | $10,60 | +10,30 % | $9,36 | $11,10 | $9,36 | 18,30K |
| 2026-06-01 | $9,61 | 0,00 % | $9,61 | $9,61 | $9,61 | 0 |
| 2026-05-29 | $9,61 | -3,47 % | $9,09 | $10,20 | $9,00 | 4,90K |
| 2026-05-28 | $9,95 | -0,55 % | $10,50 | $10,50 | $9,95 | 800 |
| 2026-05-27 | $10,01 | -6,54 % | $10,99 | $12,50 | $10,01 | 13,80K |