Viatris Inc (VTRS)

VTRS
🏛️ Vereinigte Staaten →
9.62
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 10.82 10.87 10.75 10.83 6.2M
2023-12-28 10.72 10.87 10.72 10.85 6.2M
2023-12-27 10.70 10.79 10.65 10.77 5.6M
2023-12-26 10.66 10.75 10.63 10.71 4.0M
2023-12-22 10.67 10.78 10.60 10.65 6.0M
2023-12-21 10.50 10.74 10.48 10.65 9.7M
2023-12-20 10.42 10.63 10.38 10.45 13.0M
2023-12-19 10.10 10.42 10.10 10.39 11.7M
2023-12-18 10.30 10.34 10.09 10.10 10.1M
2023-12-15 10.30 10.41 10.15 10.27 17.7M
2023-12-14 10.20 10.56 10.20 10.39 13.2M
2023-12-13 9.84 10.19 9.82 10.13 8.3M
2023-12-12 9.86 9.88 9.74 9.87 6.8M
2023-12-11 9.82 9.91 9.78 9.83 7.5M
2023-12-08 9.77 9.92 9.74 9.83 8.6M
2023-12-07 9.70 9.79 9.56 9.76 6.6M
2023-12-06 9.64 9.79 9.62 9.69 8.9M
2023-12-05 9.61 9.65 9.53 9.61 9.3M
2023-12-04 9.32 9.76 9.31 9.68 13.4M
2023-12-01 9.15 9.40 9.10 9.37 7.4M
2023-11-30 9.15 9.24 9.08 9.18 9.4M
2023-11-29 9.15 9.19 9.08 9.13 6.4M
2023-11-28 9.32 9.34 9.11 9.14 6.7M
2023-11-27 9.36 9.41 9.29 9.34 6.2M
2023-11-24 9.39 9.45 9.33 9.43 3.1M
2023-11-22 9.36 9.42 9.29 9.37 4.4M
2023-11-21 9.45 9.49 9.33 9.38 11.0M
2023-11-20 9.41 9.49 9.31 9.47 9.5M
2023-11-17 9.29 9.46 9.18 9.45 11.5M
2023-11-16 9.41 9.45 9.10 9.17 6.4M
2023-11-15 9.20 9.41 9.20 9.36 6.9M
2023-11-14 9.10 9.29 9.08 9.22 7.7M
2023-11-13 9.13 9.16 8.95 8.95 9.6M
2023-11-10 9.10 9.23 9.06 9.20 7.3M
2023-11-09 9.25 9.27 9.00 9.06 12.7M
2023-11-08 9.50 9.57 9.14 9.22 16.7M
2023-11-07 9.22 9.25 9.09 9.13 15.1M
2023-11-06 9.25 9.30 9.15 9.21 9.8M
2023-11-03 9.07 9.30 9.03 9.27 7.3M
2023-11-02 8.98 9.00 8.85 8.93 7.2M
2023-11-01 8.86 8.95 8.81 8.92 6.3M
2023-10-31 8.88 8.96 8.78 8.90 7.6M
2023-10-30 8.85 8.97 8.76 8.84 7.6M
2023-10-27 8.99 9.01 8.74 8.77 6.2M
2023-10-26 8.98 9.19 8.93 8.99 7.6M
2023-10-25 9.07 9.10 8.91 8.97 6.6M
2023-10-24 8.96 9.18 8.94 9.11 8.5M
2023-10-23 9.01 9.16 8.88 8.92 11.5M
2023-10-20 9.34 9.37 9.21 9.30 7.7M
2023-10-19 9.36 9.44 9.27 9.31 7.8M
2023-10-18 9.33 9.46 9.29 9.37 5.4M
2023-10-17 9.38 9.55 9.35 9.43 12.8M
2023-10-16 9.37 9.48 9.31 9.47 4.4M
2023-10-13 9.44 9.48 9.27 9.33 6.1M
2023-10-12 9.68 9.68 9.41 9.46 9.4M
2023-10-11 9.62 9.75 9.58 9.69 4.5M
2023-10-10 9.75 9.76 9.59 9.62 6.4M
2023-10-09 9.66 9.74 9.55 9.66 4.8M
2023-10-06 9.66 9.70 9.51 9.66 8.8M
2023-10-05 9.70 9.80 9.52 9.69 9.9M
2023-10-04 9.61 9.72 9.44 9.70 14.1M
2023-10-03 9.92 9.93 9.36 9.65 19.3M
2023-10-02 10.29 10.37 9.95 10.05 26.1M
2023-09-29 9.84 10.03 9.84 9.86 6.4M
2023-09-28 9.63 9.84 9.62 9.81 8.0M
2023-09-27 9.72 9.82 9.46 9.59 8.6M
2023-09-26 9.65 9.78 9.65 9.72 5.9M
2023-09-25 9.62 9.73 9.60 9.72 5.6M
2023-09-22 9.69 9.73 9.57 9.64 6.2M
2023-09-21 9.84 9.86 9.68 9.69 6.6M
2023-09-20 9.95 10.09 9.86 9.88 11.2M
2023-09-19 9.83 9.93 9.81 9.89 10.2M
2023-09-18 9.79 9.88 9.68 9.82 11.9M
2023-09-15 9.76 9.87 9.70 9.77 17.8M
2023-09-14 9.87 9.91 9.77 9.83 9.5M
2023-09-13 9.94 9.96 9.73 9.75 8.9M
2023-09-12 10.04 10.13 9.78 9.87 15.2M
2023-09-11 10.15 10.22 9.96 10.01 6.8M
2023-09-08 10.00 10.21 9.94 10.11 7.4M
2023-09-07 10.13 10.18 9.97 10.00 11.5M
2023-09-06 10.56 10.58 9.98 10.12 15.5M
2023-09-05 10.79 10.89 10.61 10.62 7.2M
2023-09-01 10.84 10.91 10.75 10.79 5.6M
2023-08-31 10.97 10.99 10.74 10.75 7.1M
2023-08-30 11.02 11.06 10.94 11.00 5.0M
2023-08-29 11.05 11.12 10.93 11.00 4.1M
2023-08-28 11.00 11.13 10.95 10.96 4.1M
2023-08-25 10.97 11.04 10.85 10.97 5.2M
2023-08-24 10.92 11.14 10.89 10.95 6.0M
2023-08-23 11.03 11.05 10.93 11.00 5.9M
2023-08-22 11.23 11.28 11.14 11.16 5.9M
2023-08-21 11.28 11.38 11.18 11.25 6.0M
2023-08-18 11.20 11.42 11.17 11.26 7.5M
2023-08-17 11.23 11.39 11.22 11.34 8.0M
2023-08-16 11.05 11.21 11.04 11.20 8.5M
2023-08-15 11.11 11.19 11.05 11.16 6.4M
2023-08-14 11.31 11.31 11.18 11.19 5.4M
2023-08-11 11.12 11.41 11.08 11.35 7.9M
2023-08-10 11.33 11.43 11.12 11.16 5.8M
2023-08-09 11.15 11.48 11.13 11.26 10.2M
2023-08-08 10.97 11.18 10.77 11.15 9.8M
2023-08-07 10.85 11.48 10.85 11.00 22.3M
2023-08-04 10.46 10.63 10.39 10.59 12.7M
2023-08-03 10.43 10.48 10.30 10.45 6.8M
2023-08-02 10.17 10.48 10.13 10.43 8.4M
2023-08-01 10.51 10.54 10.15 10.22 11.9M
2023-07-31 10.44 10.55 10.37 10.53 21.0M
2023-07-28 10.45 10.45 10.32 10.40 8.0M
2023-07-27 10.46 10.51 10.28 10.33 6.4M
2023-07-26 10.43 10.57 10.37 10.48 6.8M
2023-07-25 10.55 10.60 10.35 10.41 7.9M
2023-07-24 10.46 10.73 10.45 10.62 6.7M
2023-07-21 10.49 10.55 10.39 10.48 4.9M
2023-07-20 10.56 10.63 10.43 10.47 6.7M
2023-07-19 10.28 10.52 10.25 10.43 8.2M
2023-07-18 10.02 10.31 9.96 10.18 8.2M
2023-07-17 10.10 10.10 9.91 10.01 6.0M
2023-07-14 10.19 10.22 10.11 10.16 5.7M
2023-07-13 10.25 10.33 10.23 10.29 6.0M
2023-07-12 10.35 10.45 10.20 10.24 6.0M
2023-07-11 10.00 10.31 9.99 10.25 15.4M
2023-07-10 9.87 9.94 9.80 9.93 9.6M
2023-07-07 9.82 9.99 9.82 9.86 10.7M
2023-07-06 9.82 9.90 9.72 9.84 6.7M
2023-07-05 9.82 9.96 9.71 9.91 6.8M
2023-07-03 9.95 10.02 9.87 9.89 4.2M
2023-06-30 9.99 10.02 9.89 9.98 7.8M
2023-06-29 9.69 9.93 9.68 9.91 6.7M
2023-06-28 9.83 9.92 9.65 9.72 6.9M
2023-06-27 9.77 9.91 9.70 9.85 5.2M
2023-06-26 9.75 9.90 9.68 9.85 7.4M
2023-06-23 9.77 9.89 9.58 9.76 12.9M
2023-06-22 10.11 10.13 9.99 10.05 6.0M
2023-06-21 10.18 10.20 10.00 10.11 10.4M
2023-06-20 10.20 10.28 10.09 10.19 14.7M
2023-06-16 10.00 10.32 9.98 10.29 23.6M
2023-06-15 9.76 9.96 9.75 9.94 9.2M
2023-06-14 9.69 9.87 9.66 9.76 11.0M
2023-06-13 9.40 9.70 9.36 9.63 16.9M
2023-06-12 9.39 9.54 9.32 9.40 7.3M
2023-06-09 9.46 9.49 9.34 9.38 6.5M
2023-06-08 9.70 9.72 9.42 9.52 6.2M
2023-06-07 9.52 9.75 9.49 9.71 12.6M
2023-06-06 9.37 9.55 9.32 9.51 8.2M
2023-06-05 9.38 9.38 9.24 9.33 7.8M
2023-06-02 9.25 9.35 9.21 9.33 10.2M
2023-06-01 9.15 9.21 8.99 9.18 8.5M
2023-05-31 9.11 9.22 9.08 9.15 15.2M
2023-05-30 9.06 9.21 9.00 9.18 10.3M
2023-05-26 9.06 9.18 9.03 9.11 9.5M
2023-05-25 8.92 9.06 8.84 9.03 9.5M
2023-05-24 9.21 9.21 8.95 9.03 6.5M
2023-05-23 9.35 9.43 9.23 9.24 7.3M
2023-05-22 9.51 9.67 9.44 9.47 10.5M
2023-05-19 9.43 9.57 9.30 9.33 9.6M
2023-05-18 9.29 9.40 9.23 9.37 8.1M
2023-05-17 9.19 9.36 9.12 9.30 11.8M
2023-05-16 9.36 9.36 9.14 9.15 5.9M
2023-05-15 9.31 9.43 9.27 9.37 7.0M
2023-05-12 9.38 9.40 9.25 9.28 7.6M
2023-05-11 9.55 9.56 9.26 9.36 9.6M
2023-05-10 9.80 9.82 9.26 9.59 16.5M
2023-05-09 9.74 9.85 9.63 9.74 12.0M
2023-05-08 9.60 10.09 9.36 9.82 24.0M
2023-05-05 9.10 9.30 9.08 9.28 14.1M
2023-05-04 9.12 9.14 8.95 9.02 9.2M
2023-05-03 9.16 9.25 9.10 9.14 10.3M
2023-05-02 9.34 9.36 8.93 9.12 9.5M
2023-05-01 9.31 9.40 9.30 9.36 6.9M
2023-04-28 9.21 9.34 9.20 9.33 6.9M
2023-04-27 9.11 9.30 8.99 9.26 7.9M
2023-04-26 9.20 9.26 9.08 9.10 5.8M
2023-04-25 9.30 9.36 9.16 9.18 7.3M
2023-04-24 9.52 9.53 9.17 9.33 14.8M
2023-04-21 9.70 9.75 9.62 9.65 4.7M
2023-04-20 9.77 9.78 9.67 9.68 4.8M
2023-04-19 9.81 9.94 9.75 9.83 6.0M
2023-04-18 9.93 9.94 9.77 9.88 5.5M
2023-04-17 9.87 9.97 9.78 9.91 6.6M
2023-04-14 9.90 9.95 9.81 9.87 5.5M
2023-04-13 9.85 9.99 9.83 9.92 5.5M
2023-04-12 9.98 10.01 9.80 9.82 6.4M
2023-04-11 9.88 10.03 9.87 9.91 6.6M
2023-04-10 9.95 9.97 9.75 9.85 10.2M
2023-04-06 9.90 9.95 9.82 9.92 9.2M
2023-04-05 9.52 9.82 9.51 9.80 16.8M
2023-04-04 9.69 9.71 9.37 9.53 12.6M
2023-04-03 9.69 9.72 9.49 9.61 18.3M
2023-03-31 9.59 9.71 9.56 9.62 13.2M
2023-03-30 9.62 9.67 9.49 9.56 6.1M
2023-03-29 9.62 9.64 9.48 9.53 6.1M
2023-03-28 9.43 9.53 9.39 9.53 5.6M
2023-03-27 9.42 9.59 9.33 9.47 6.9M
2023-03-24 9.16 9.36 9.08 9.33 7.0M
2023-03-23 9.40 9.49 9.10 9.20 10.5M
2023-03-22 9.63 9.66 9.37 9.40 8.3M
2023-03-21 9.57 9.80 9.57 9.65 9.5M
2023-03-20 9.50 9.57 9.34 9.44 11.4M
2023-03-17 9.44 9.47 9.29 9.43 15.6M
2023-03-16 9.35 9.53 9.23 9.50 9.8M
2023-03-15 9.70 9.72 9.43 9.50 11.3M
2023-03-14 10.00 10.02 9.78 9.85 8.7M
2023-03-13 9.91 10.03 9.76 9.83 12.3M
2023-03-10 10.07 10.24 9.91 10.00 8.8M
2023-03-09 10.54 10.54 10.08 10.13 9.3M
2023-03-08 10.57 10.64 10.48 10.56 7.0M
2023-03-07 10.87 10.89 10.64 10.73 14.0M
2023-03-06 11.13 11.14 10.74 10.86 17.0M
2023-03-03 11.18 11.23 11.10 11.13 9.9M
2023-03-02 11.29 11.29 11.06 11.13 7.4M
2023-03-01 11.40 11.43 11.25 11.31 7.6M
2023-02-28 11.29 11.56 11.17 11.40 11.0M
2023-02-27 11.38 11.80 11.04 11.20 13.4M
2023-02-24 11.56 11.56 11.37 11.51 11.2M
2023-02-23 11.49 11.68 11.46 11.54 7.4M
2023-02-22 11.49 11.66 11.39 11.49 6.6M
2023-02-21 11.61 11.65 11.39 11.50 7.7M
2023-02-17 11.53 11.77 11.30 11.69 7.2M
2023-02-16 11.72 11.75 11.58 11.65 14.6M
2023-02-15 11.72 11.89 11.64 11.85 10.0M
2023-02-14 12.02 12.05 11.79 11.81 6.9M
2023-02-13 11.80 12.06 11.79 11.98 6.2M
2023-02-10 11.72 11.89 11.67 11.84 6.3M
2023-02-09 11.98 12.00 11.69 11.72 7.8M
2023-02-08 12.04 12.10 11.90 11.92 4.9M
2023-02-07 12.10 12.24 11.97 12.11 6.5M
2023-02-06 12.05 12.11 11.82 12.05 10.0M
2023-02-03 12.19 12.26 12.10 12.18 7.1M
2023-02-02 12.24 12.25 12.03 12.19 13.7M
2023-02-01 12.06 12.40 12.05 12.26 9.5M
2023-01-31 11.94 12.20 11.91 12.16 12.2M
2023-01-30 11.83 12.01 11.78 11.94 8.2M
2023-01-27 11.90 12.09 11.82 11.89 9.9M
2023-01-26 11.56 11.66 11.47 11.64 5.4M
2023-01-25 11.58 11.67 11.41 11.64 7.1M
2023-01-24 11.76 11.79 11.58 11.60 5.5M
2023-01-23 11.62 11.85 11.58 11.82 7.2M
2023-01-20 11.50 11.63 11.34 11.60 7.9M
2023-01-19 11.40 11.67 11.26 11.52 10.0M
2023-01-18 11.82 11.85 11.38 11.47 10.6M
2023-01-17 11.50 11.86 11.50 11.84 9.5M
2023-01-13 11.58 11.61 11.43 11.54 14.1M
2023-01-12 11.76 11.83 11.59 11.66 12.0M
2023-01-11 11.84 11.87 11.36 11.77 13.3M
2023-01-10 12.00 12.03 11.76 11.84 7.9M
2023-01-09 12.12 12.19 11.98 12.01 12.9M
2023-01-06 11.92 12.11 11.80 12.10 7.9M
2023-01-05 11.67 11.88 11.50 11.84 9.2M
2023-01-04 11.50 11.78 11.43 11.75 10.6M
2023-01-03 11.19 11.47 11.19 11.38 10.1M