Deutsche Märkte öffnen in 1 Stunde 14 Minute
Nikkei 225
39.494,01 +152,47 (+0,39%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.456,87 +469,84 (+0,82%) CMC Crypto 200
1.282,22 +16,08 (+1,27%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Verastem Inc (2VSA.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:10AM CEST
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juni 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 26. Juni 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 25. Juni 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 24. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21. Juni 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 20. Juni 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 19. Juni 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 18. Juni 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 17. Juni 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 14. Juni 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 13. Juni 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 12. Juni 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11. Juni 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 10. Juni 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 07. Juni 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 06. Juni 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 05. Juni 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 04. Juni 2024 | 3,6800 | 3,6800 | 3,3800 | 3,3800 | 3,3800 | 1.500 |
| 03. Juni 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 31. Mai 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 30. Mai 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 29. Mai 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 28. Mai 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 27. Mai 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 24. Mai 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | - |
| 23. Mai 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 22. Mai 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 21. Mai 2024 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | - |
| 20. Mai 2024 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | - |
| 17. Mai 2024 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | - |
| 16. Mai 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 15. Mai 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 14. Mai 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
| 13. Mai 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 10. Mai 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 09. Mai 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 08. Mai 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 07. Mai 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 06. Mai 2024 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | - |
| 03. Mai 2024 | 9,5500 | 9,5500 | 9,5500 | 9,5500 | 9,5500 | - |
| 02. Mai 2024 | 9,1500 | 9,1500 | 9,1500 | 9,1500 | 9,1500 | - |
| 30. Apr. 2024 | 8,8500 | 8,8500 | 8,8500 | 8,8500 | 8,8500 | - |
| 29. Apr. 2024 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | - |
| 26. Apr. 2024 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | - |
| 25. Apr. 2024 | 8,8000 | 8,8000 | 8,8000 | 8,8000 | 8,8000 | - |
| 24. Apr. 2024 | 9,1500 | 9,1500 | 9,1500 | 9,1500 | 9,1500 | - |
| 23. Apr. 2024 | 9,2000 | 9,2000 | 9,2000 | 9,2000 | 9,2000 | - |
| 22. Apr. 2024 | 9,2000 | 9,2000 | 9,2000 | 9,2000 | 9,2000 | - |
| 19. Apr. 2024 | 9,7500 | 9,7500 | 9,7500 | 9,7500 | 9,7500 | - |
| 18. Apr. 2024 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | 10,3000 | - |
| 17. Apr. 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
| 16. Apr. 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 15. Apr. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 12. Apr. 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 11. Apr. 2024 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | - |
| 10. Apr. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 09. Apr. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 08. Apr. 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 05. Apr. 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 04. Apr. 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 03. Apr. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 02. Apr. 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 28. März 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 27. März 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 26. März 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 25. März 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 22. März 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
| 21. März 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 20. März 2024 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | - |
| 19. März 2024 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | - |
| 18. März 2024 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | 9,9500 | - |
| 15. März 2024 | 9,8000 | 9,8000 | 9,8000 | 9,8000 | 9,8000 | - |
| 14. März 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | - |
| 13. März 2024 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | 10,1000 | - |
| 12. März 2024 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | 10,6000 | - |
| 11. März 2024 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | 10,7000 | - |
| 08. März 2024 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | 10,9000 | - |
| 07. März 2024 | 11,6000 | 11,6000 | 11,6000 | 11,6000 | 11,6000 | - |
| 06. März 2024 | 11,6000 | 11,6000 | 11,6000 | 11,6000 | 11,6000 | - |
| 05. März 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 04. März 2024 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | 11,8000 | - |
| 01. März 2024 | 11,7000 | 11,7000 | 11,7000 | 11,7000 | 11,7000 | - |
| 29. Feb. 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
| 28. Feb. 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
| 27. Feb. 2024 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | 11,9000 | - |
| 26. Feb. 2024 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | - |
| 23. Feb. 2024 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | - |
| 22. Feb. 2024 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | - |
| 21. Feb. 2024 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | 11,5000 | - |
| 20. Feb. 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 19. Feb. 2024 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | 11,4000 | - |
| 16. Feb. 2024 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | - |
| 15. Feb. 2024 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | - |
| 14. Feb. 2024 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | 11,1000 | - |
| 13. Feb. 2024 | 11,2000 | 11,2000 | 11,2000 | 11,2000 | 11,2000 | - |
| 12. Feb. 2024 | 12,4000 | 12,4000 | 12,4000 | 12,4000 | 12,4000 | - |
| 09. Feb. 2024 | 12,6000 | 12,6000 | 12,6000 | 12,6000 | 12,6000 | - |
| 08. Feb. 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
| 07. Feb. 2024 | 12,9000 | 12,9000 | 12,9000 | 12,9000 | 12,9000 | - |
| 06. Feb. 2024 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | 11,3000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
