Deutsche Märkte öffnen in 5 Stunden 18 Minuten

Veru Inc. (VERU)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,7412+0,0122 (+1,67%)
Börsenschluss: 04:00PM EDT
0,7474 +0,01 (+0,84%)
Nachbörse: 07:59PM EDT
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 20230,73000,76000,71000,74000,7400789.000
02. Okt. 20230,72000,74000,71000,73000,7300668.100
29. Sept. 20230,75000,77000,70000,72000,72001.138.400
28. Sept. 20230,77000,77000,73000,75000,75001.140.700
27. Sept. 20230,81000,82000,72000,78000,78001.764.100
26. Sept. 20230,89000,92000,79000,80000,80004.500.900
25. Sept. 20230,87000,89000,84000,84000,8400379.300
22. Sept. 20230,97000,97000,85000,87000,8700837.300
21. Sept. 20230,93000,98000,90000,95000,95001.074.700
20. Sept. 20230,84000,94000,78000,92000,92002.180.100
19. Sept. 20230,93000,94000,82000,83000,83001.961.100
18. Sept. 20230,98000,99000,91000,93000,93001.498.800
15. Sept. 20231,02001,04001,00001,00001,00001.204.800
14. Sept. 20231,05001,06001,01001,01001,0100603.700
13. Sept. 20231,03001,06001,02001,06001,06001.111.700
12. Sept. 20231,06001,07001,02001,02001,0200474.500
11. Sept. 20231,05001,06001,03001,05001,0500856.400
08. Sept. 20231,04001,05001,02001,03001,0300426.500
07. Sept. 20231,04001,05001,03001,04001,0400368.100
06. Sept. 20231,09001,09001,04001,05001,0500587.100
05. Sept. 20231,07001,09001,05001,09001,0900384.400
01. Sept. 20231,06001,07001,04001,04001,0400567.900
31. Aug. 20231,09001,10001,04001,04001,0400501.600
30. Aug. 20231,07001,10001,05001,10001,1000355.600
29. Aug. 20231,05001,08001,03001,07001,0700351.100
28. Aug. 20231,04001,05001,02001,05001,0500281.700
25. Aug. 20231,03001,04001,00001,03001,0300689.600
24. Aug. 20231,06001,06001,02001,03001,0300711.700
23. Aug. 20231,05001,07001,04001,04001,0400413.600
22. Aug. 20231,09001,10001,03001,05001,0500527.600
21. Aug. 20231,11001,11001,05001,07001,0700569.300
18. Aug. 20231,07001,12001,07001,08001,0800663.700
17. Aug. 20231,06001,09001,02001,03001,0300915.600
16. Aug. 20231,12001,13001,05001,08001,0800832.400
15. Aug. 20231,13001,15001,10001,12001,1200441.500
14. Aug. 20231,14001,17001,13001,14001,1400525.300
11. Aug. 20231,11001,16001,11001,14001,1400713.800
10. Aug. 20231,09001,11001,05001,09001,09001.195.700
09. Aug. 20231,08001,12001,06001,08001,0800969.500
08. Aug. 20231,10001,13001,06001,09001,09001.261.800
07. Aug. 20231,14001,16001,10001,13001,13001.230.100
04. Aug. 20231,19001,21001,14001,15001,1500836.100
03. Aug. 20231,16001,20001,15001,17001,1700597.900
02. Aug. 20231,18001,20001,13001,17001,1700807.300
01. Aug. 20231,24001,25001,16001,20001,20001.271.200
31. Juli 20231,24001,30001,22001,26001,2600795.100
28. Juli 20231,19001,25001,19001,24001,2400504.000
27. Juli 20231,23001,25001,17001,19001,1900731.800
26. Juli 20231,23001,25001,19001,22001,2200777.800
25. Juli 20231,25001,28001,18001,19001,1900949.700
24. Juli 20231,29001,32001,21001,25001,2500916.300
21. Juli 20231,34001,35001,25001,29001,2900936.800
20. Juli 20231,36001,38001,30001,33001,3300848.100
19. Juli 20231,32001,40001,32001,33001,33001.109.800
18. Juli 20231,26001,45001,26001,32001,32002.601.900
17. Juli 20231,23001,28001,21001,26001,2600827.700
14. Juli 20231,23001,26001,20001,22001,2200545.300
13. Juli 20231,25001,27001,21001,26001,2600911.600
12. Juli 20231,29001,34001,22001,23001,23001.237.800
11. Juli 20231,24001,30001,22001,23001,23001.181.400
10. Juli 20231,15001,25001,14001,20001,20001.653.800
07. Juli 20231,12001,18001,12001,13001,1300529.800
06. Juli 20231,19001,19001,11001,11001,1100961.700
05. Juli 20231,19001,25001,19001,20001,2000895.500
03. Juli 20231,16001,25001,16001,20001,2000698.500
30. Juni 20231,15001,21001,14001,19001,19001.015.000
29. Juni 20231,15001,19001,13001,18001,1800884.600
28. Juni 20231,10001,15001,09001,13001,1300799.900
27. Juni 20231,05001,15001,01001,12001,12001.987.700
26. Juni 20231,14001,15001,03001,03001,03002.555.100
23. Juni 20231,18001,22001,13001,13001,13008.720.500
22. Juni 20231,19001,20001,16001,17001,1700813.700
21. Juni 20231,23001,23001,16001,21001,2100850.200
20. Juni 20231,21001,23001,15001,22001,2200990.300
16. Juni 20231,32001,34001,19001,23001,23001.665.300
15. Juni 20231,30001,33001,26001,31001,31001.046.300
14. Juni 20231,33001,35001,26001,28001,28001.253.100
13. Juni 20231,27001,33001,25001,32001,3200852.500
12. Juni 20231,30001,36001,25001,27001,27001.034.300
09. Juni 20231,32001,34001,24001,31001,31001.212.600
08. Juni 20231,24001,35001,21001,31001,31001.685.900
07. Juni 20231,14001,26001,13001,22001,22002.391.600
06. Juni 20231,08001,16001,06001,13001,13001.938.900
05. Juni 20231,03001,10001,02001,06001,06001.094.400
02. Juni 20230,99001,04000,99001,04001,04001.148.600
01. Juni 20231,00001,03000,96000,98000,98002.449.300
31. Mai 20231,07001,09000,99000,99000,99004.568.200
30. Mai 20231,04001,09001,03001,08001,0800861.600
26. Mai 20231,03001,10001,02001,04001,04001.331.500
25. Mai 20231,04001,05001,01001,03001,03001.660.600
24. Mai 20231,07001,09001,04001,06001,06001.189.400
23. Mai 20231,11001,13001,07001,08001,08001.656.900
22. Mai 20231,14001,17001,09001,11001,11001.248.300
19. Mai 20231,14001,18001,11001,14001,14001.056.000
18. Mai 20231,17001,19001,10001,13001,13001.118.300
17. Mai 20231,07001,16001,07001,14001,14001.637.900
16. Mai 20231,10001,11001,03001,08001,08002.244.000
15. Mai 20231,14001,17001,08001,11001,11001.158.800
12. Mai 20231,26001,26001,07001,14001,14003.059.600
11. Mai 20231,51001,51001,21001,23001,23003.530.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...