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