VERU - Veru Inc.
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Juni 2023 | 1,3200 | 1,3400 | 1,2400 | 1,3100 | 1,3100 | 1.212.600 |
| 08. Juni 2023 | 1,2400 | 1,3500 | 1,2100 | 1,3100 | 1,3100 | 1.685.900 |
| 07. Juni 2023 | 1,1400 | 1,2600 | 1,1300 | 1,2200 | 1,2200 | 2.391.600 |
| 06. Juni 2023 | 1,0800 | 1,1600 | 1,0600 | 1,1300 | 1,1300 | 1.938.900 |
| 05. Juni 2023 | 1,0300 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 1.094.400 |
| 02. Juni 2023 | 0,9900 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 1.148.600 |
| 01. Juni 2023 | 1,0000 | 1,0300 | 0,9600 | 0,9800 | 0,9800 | 2.449.300 |
| 31. Mai 2023 | 1,0700 | 1,0900 | 0,9900 | 0,9900 | 0,9900 | 4.568.200 |
| 30. Mai 2023 | 1,0400 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 861.600 |
| 26. Mai 2023 | 1,0300 | 1,1000 | 1,0200 | 1,0400 | 1,0400 | 1.331.500 |
| 25. Mai 2023 | 1,0400 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 1.660.600 |
| 24. Mai 2023 | 1,0700 | 1,0900 | 1,0400 | 1,0600 | 1,0600 | 1.189.400 |
| 23. Mai 2023 | 1,1100 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 1.656.900 |
| 22. Mai 2023 | 1,1400 | 1,1700 | 1,0900 | 1,1100 | 1,1100 | 1.248.300 |
| 19. Mai 2023 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 1.056.000 |
| 18. Mai 2023 | 1,1700 | 1,1900 | 1,1000 | 1,1300 | 1,1300 | 1.118.300 |
| 17. Mai 2023 | 1,0700 | 1,1600 | 1,0700 | 1,1400 | 1,1400 | 1.637.900 |
| 16. Mai 2023 | 1,1000 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 2.244.000 |
| 15. Mai 2023 | 1,1400 | 1,1700 | 1,0800 | 1,1100 | 1,1100 | 1.158.800 |
| 12. Mai 2023 | 1,2600 | 1,2600 | 1,0700 | 1,1400 | 1,1400 | 3.059.600 |
| 11. Mai 2023 | 1,5100 | 1,5100 | 1,2100 | 1,2300 | 1,2300 | 3.530.000 |
| 10. Mai 2023 | 1,3700 | 1,5200 | 1,3700 | 1,4900 | 1,4900 | 2.713.600 |
| 09. Mai 2023 | 1,3500 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 1.360.400 |
| 08. Mai 2023 | 1,3400 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 1.395.500 |
| 05. Mai 2023 | 1,2600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 1.246.300 |
| 04. Mai 2023 | 1,2700 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 1.389.000 |
| 03. Mai 2023 | 1,2300 | 1,3200 | 1,1700 | 1,2700 | 1,2700 | 2.830.900 |
| 02. Mai 2023 | 1,3100 | 1,3700 | 1,2400 | 1,2600 | 1,2600 | 1.507.900 |
| 01. Mai 2023 | 1,2800 | 1,3500 | 1,2300 | 1,3400 | 1,3400 | 1.577.100 |
| 28. Apr. 2023 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 1.447.800 |
| 27. Apr. 2023 | 1,3200 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 1.236.200 |
| 26. Apr. 2023 | 1,2900 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 1.691.300 |
| 25. Apr. 2023 | 1,3400 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 1.841.900 |
| 24. Apr. 2023 | 1,4800 | 1,5100 | 1,3300 | 1,4000 | 1,4000 | 5.763.000 |
| 21. Apr. 2023 | 1,3100 | 1,4600 | 1,2100 | 1,4100 | 1,4100 | 11.405.000 |
| 20. Apr. 2023 | 1,0600 | 1,2300 | 1,0400 | 1,2000 | 1,2000 | 7.190.700 |
| 19. Apr. 2023 | 1,0100 | 1,0600 | 1,0000 | 1,0300 | 1,0300 | 1.519.300 |
| 18. Apr. 2023 | 1,0400 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 1.151.700 |
| 17. Apr. 2023 | 0,9900 | 1,0900 | 0,9800 | 1,0400 | 1,0400 | 3.906.300 |
| 14. Apr. 2023 | 1,0500 | 1,0500 | 0,9300 | 1,0000 | 1,0000 | 5.532.200 |
| 13. Apr. 2023 | 1,0100 | 1,1300 | 1,0100 | 1,0500 | 1,0500 | 5.313.700 |
| 12. Apr. 2023 | 1,0100 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 1.970.100 |
| 11. Apr. 2023 | 1,0000 | 1,0900 | 1,0000 | 1,0100 | 1,0100 | 4.224.800 |
| 10. Apr. 2023 | 1,0500 | 1,0500 | 0,9900 | 1,0000 | 1,0000 | 1.856.700 |
| 06. Apr. 2023 | 1,0900 | 1,1000 | 0,9900 | 1,0600 | 1,0600 | 2.831.600 |
| 05. Apr. 2023 | 1,1300 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 1.587.900 |
| 04. Apr. 2023 | 1,2300 | 1,2500 | 1,1100 | 1,1100 | 1,1100 | 4.258.300 |
| 03. Apr. 2023 | 1,1600 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 2.016.200 |
| 31. März 2023 | 1,2000 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 1.963.400 |
| 30. März 2023 | 1,3200 | 1,3400 | 1,2000 | 1,2000 | 1,2000 | 1.798.500 |
| 29. März 2023 | 1,3200 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 880.800 |
| 28. März 2023 | 1,3100 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 1.106.900 |
| 27. März 2023 | 1,3800 | 1,3900 | 1,2800 | 1,2800 | 1,2800 | 1.827.800 |
| 24. März 2023 | 1,3000 | 1,4300 | 1,2500 | 1,3800 | 1,3800 | 3.739.000 |
| 23. März 2023 | 1,4100 | 1,4500 | 1,2800 | 1,3100 | 1,3100 | 3.140.500 |
| 22. März 2023 | 1,5700 | 1,5800 | 1,3600 | 1,4100 | 1,4100 | 4.460.300 |
| 21. März 2023 | 1,7500 | 1,7500 | 1,5700 | 1,5900 | 1,5900 | 2.846.400 |
| 20. März 2023 | 1,6000 | 1,7800 | 1,5400 | 1,7300 | 1,7300 | 2.733.800 |
| 17. März 2023 | 1,8300 | 1,8300 | 1,5600 | 1,6000 | 1,6000 | 4.106.800 |
| 16. März 2023 | 1,8500 | 1,8700 | 1,7600 | 1,8600 | 1,8600 | 2.262.900 |
| 15. März 2023 | 2,0000 | 2,0100 | 1,8000 | 1,8400 | 1,8400 | 3.596.600 |
| 14. März 2023 | 2,0600 | 2,1700 | 2,0400 | 2,0700 | 2,0700 | 2.999.700 |
| 13. März 2023 | 2,1300 | 2,1300 | 2,0000 | 2,0300 | 2,0300 | 4.034.400 |
| 10. März 2023 | 2,2400 | 2,2400 | 2,0800 | 2,1800 | 2,1800 | 4.585.700 |
| 09. März 2023 | 2,3700 | 2,4000 | 2,2100 | 2,2400 | 2,2400 | 2.740.400 |
| 08. März 2023 | 2,3200 | 2,4000 | 2,2500 | 2,3900 | 2,3900 | 2.484.400 |
| 07. März 2023 | 2,4200 | 2,4300 | 2,3200 | 2,3600 | 2,3600 | 2.356.600 |
| 06. März 2023 | 2,4500 | 2,5800 | 2,4000 | 2,4400 | 2,4400 | 3.764.000 |
| 03. März 2023 | 2,4000 | 2,5500 | 2,2600 | 2,4200 | 2,4200 | 16.415.700 |
| 02. März 2023 | 3,7100 | 3,8300 | 3,6500 | 3,7800 | 3,7800 | 3.490.600 |
| 01. März 2023 | 3,9300 | 3,9500 | 3,7400 | 3,7600 | 3,7600 | 1.672.000 |
| 28. Feb. 2023 | 4,0000 | 4,0800 | 3,9100 | 3,9600 | 3,9600 | 1.571.500 |
| 27. Feb. 2023 | 4,1400 | 4,2000 | 3,9900 | 4,0100 | 4,0100 | 1.270.700 |
| 24. Feb. 2023 | 4,3000 | 4,3600 | 4,0900 | 4,1400 | 4,1400 | 1.412.000 |
| 23. Feb. 2023 | 4,5000 | 4,5400 | 4,3400 | 4,4200 | 4,4200 | 1.027.800 |
| 22. Feb. 2023 | 4,4300 | 4,6400 | 4,3700 | 4,4800 | 4,4800 | 1.386.300 |
| 21. Feb. 2023 | 4,5700 | 4,7500 | 4,3900 | 4,4400 | 4,4400 | 1.581.200 |
| 17. Feb. 2023 | 4,5100 | 4,6700 | 4,4100 | 4,5900 | 4,5900 | 1.544.000 |
| 16. Feb. 2023 | 4,2800 | 4,9400 | 4,2800 | 4,5400 | 4,5400 | 3.501.900 |
| 15. Feb. 2023 | 3,9500 | 4,5300 | 3,9500 | 4,4000 | 4,4000 | 2.918.700 |
| 14. Feb. 2023 | 4,0000 | 4,0900 | 3,9000 | 4,0100 | 4,0100 | 1.760.300 |
| 13. Feb. 2023 | 4,1500 | 4,1500 | 3,9400 | 4,0200 | 4,0200 | 1.828.300 |
| 10. Feb. 2023 | 4,0600 | 4,3200 | 4,0000 | 4,1500 | 4,1500 | 3.766.200 |
| 09. Feb. 2023 | 4,4500 | 4,5800 | 3,8800 | 3,9700 | 3,9700 | 6.558.100 |
| 08. Feb. 2023 | 5,3100 | 5,3800 | 5,0400 | 5,1300 | 5,1300 | 2.281.800 |
| 07. Feb. 2023 | 5,7800 | 5,7800 | 5,2200 | 5,4100 | 5,4100 | 2.068.300 |
| 06. Feb. 2023 | 5,7000 | 5,8500 | 5,5800 | 5,7100 | 5,7100 | 1.229.500 |
| 03. Feb. 2023 | 5,9000 | 6,0900 | 5,7200 | 5,7600 | 5,7600 | 1.237.800 |
| 02. Feb. 2023 | 5,9500 | 6,3400 | 5,8400 | 5,9100 | 5,9100 | 2.020.100 |
| 01. Feb. 2023 | 5,7400 | 5,9200 | 5,5700 | 5,9000 | 5,9000 | 2.259.500 |
| 31. Jan. 2023 | 5,5100 | 5,9900 | 5,5100 | 5,7600 | 5,7600 | 2.124.900 |
| 30. Jan. 2023 | 5,9000 | 5,9600 | 5,4000 | 5,5700 | 5,5700 | 2.503.300 |
| 27. Jan. 2023 | 5,8800 | 6,0900 | 5,8100 | 5,9000 | 5,9000 | 1.857.900 |
| 26. Jan. 2023 | 6,1900 | 6,2400 | 5,8600 | 5,9100 | 5,9100 | 1.813.800 |
| 25. Jan. 2023 | 6,1300 | 6,1600 | 5,8900 | 6,1100 | 6,1100 | 1.440.900 |
| 24. Jan. 2023 | 6,2300 | 6,5700 | 6,2000 | 6,2700 | 6,2700 | 1.334.200 |
| 23. Jan. 2023 | 6,2700 | 6,4100 | 6,0100 | 6,2400 | 6,2400 | 2.288.700 |
| 20. Jan. 2023 | 6,1100 | 6,4400 | 6,1000 | 6,4100 | 6,4100 | 1.472.600 |
| 19. Jan. 2023 | 6,2000 | 6,2200 | 6,0100 | 6,1300 | 6,1300 | 810.100 |
| 18. Jan. 2023 | 6,2200 | 6,4200 | 6,1000 | 6,2100 | 6,2100 | 1.370.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
