5,233$
-2,37%
Echtzeit-Aktienkurs Bicycle Therapeutics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,36 | 5,54 | 5,21 | 5,24 | -2,24% | 340.791,00 |
| 12.02.2026 | 5,58 | 5,59 | 5,18 | 5,36 | -2,81% | 258.098,00 |
| 11.02.2026 | 5,63 | 5,63 | 5,35 | 5,52 | -2,04% | 255.846,00 |
| 10.02.2026 | 5,83 | 5,95 | 5,61 | 5,63 | -2,43% | 324.441,00 |
| 09.02.2026 | 5,83 | 5,86 | 5,55 | 5,77 | 1,94% | 202.992,00 |
| 06.02.2026 | 5,44 | 5,66 | 5,36 | 5,66 | 6,59% | 263.188,00 |
| 05.02.2026 | 5,66 | 5,66 | 5,27 | 5,31 | -7,05% | 525.765,00 |
| 04.02.2026 | 6,01 | 6,13 | 5,60 | 5,71 | -4,54% | 2.398.236,00 |
| 03.02.2026 | 6,02 | 6,37 | 5,87 | 5,99 | -7,78% | 694.841,00 |
| 02.02.2026 | 6,37 | 6,61 | 6,31 | 6,49 | 1,09% | 176.916,00 |
| 30.01.2026 | 6,52 | 6,56 | 6,22 | 6,42 | -1,31% | 387.627,00 |
| 29.01.2026 | 6,58 | 6,78 | 6,50 | 6,51 | -1,14% | 188.038,00 |
| 28.01.2026 | 7,08 | 7,19 | 6,58 | 6,58 | -6,93% | 317.599,00 |
| 27.01.2026 | 7,03 | 7,18 | 6,94 | 7,07 | 1,00% | 155.442,00 |
| 26.01.2026 | 7,01 | 7,22 | 6,85 | 7,00 | 0,72% | 168.591,00 |
| 23.01.2026 | 7,14 | 7,27 | 6,91 | 6,95 | -3,78% | 151.798,00 |
| 22.01.2026 | 6,93 | 7,34 | 6,90 | 7,22 | 4,61% | 240.553,00 |
| 21.01.2026 | 6,68 | 6,91 | 6,68 | 6,91 | 3,52% | 141.215,00 |
| 20.01.2026 | 6,50 | 6,79 | 6,50 | 6,67 | 2,46% | 239.937,00 |
| 16.01.2026 | 6,50 | 6,62 | 6,48 | 6,51 | 0,62% | 330.197,00 |
| 15.01.2026 | 6,64 | 6,64 | 6,37 | 6,47 | -2,41% | 222.193,00 |
| 14.01.2026 | 6,46 | 6,66 | 6,42 | 6,63 | 2,16% | 199.817,00 |
| 13.01.2026 | 6,55 | 6,88 | 6,39 | 6,49 | -1,37% | 199.761,00 |
| 12.01.2026 | 6,73 | 6,88 | 6,37 | 6,58 | -0,90% | 507.592,00 |
| 09.01.2026 | 6,70 | 6,80 | 6,58 | 6,64 | 0,15% | 164.353,00 |
| 08.01.2026 | 6,77 | 6,78 | 6,60 | 6,63 | -3,49% | 196.757,00 |
| 07.01.2026 | 6,54 | 7,00 | 6,54 | 6,87 | 4,41% | 271.524,00 |
| 06.01.2026 | 6,61 | 6,77 | 6,50 | 6,58 | -0,60% | 259.092,00 |
| 05.01.2026 | 6,73 | 6,73 | 6,30 | 6,62 | -0,90% | 368.584,00 |
| 02.01.2026 | 7,08 | 7,19 | 6,62 | 6,68 | -5,65% | 289.314,00 |
| 31.12.2025 | 6,73 | 7,13 | 6,73 | 7,08 | 4,12% | 232.673,00 |
| 30.12.2025 | 6,78 | 6,87 | 6,75 | 6,80 | 0,29% | 183.750,00 |
| 29.12.2025 | 6,80 | 6,94 | 6,75 | 6,78 | -0,59% | 290.030,00 |
| 26.12.2025 | 6,99 | 6,99 | 6,73 | 6,82 | -2,43% | 158.061,00 |
| 24.12.2025 | 6,96 | 7,03 | 6,91 | 6,99 | 0,72% | 96.481,00 |
| 23.12.2025 | 7,14 | 7,14 | 6,90 | 6,94 | -3,48% | 159.115,00 |
| 22.12.2025 | 6,90 | 7,28 | 6,90 | 7,19 | 4,66% | 314.642,00 |
| 19.12.2025 | 6,80 | 7,02 | 6,73 | 6,87 | 1,18% | 243.338,00 |
| 18.12.2025 | 6,95 | 7,15 | 6,74 | 6,79 | -2,02% | 260.739,00 |
| 17.12.2025 | 7,33 | 7,50 | 6,75 | 6,93 | -5,07% | 346.520,00 |
| 16.12.2025 | 7,31 | 7,41 | 7,10 | 7,30 | -0,41% | 238.958,00 |
| 15.12.2025 | 7,45 | 7,50 | 7,17 | 7,33 | -1,61% | 264.319,00 |
| 12.12.2025 | 7,44 | 7,55 | 7,30 | 7,45 | 0,27% | 156.429,00 |
| 11.12.2025 | 7,51 | 7,65 | 7,30 | 7,43 | -0,93% | 174.354,00 |
| 10.12.2025 | 7,05 | 7,54 | 7,05 | 7,50 | 5,78% | 287.916,00 |
| 09.12.2025 | 7,34 | 7,35 | 7,03 | 7,09 | -4,19% | 203.151,00 |
| 08.12.2025 | 7,07 | 7,46 | 7,06 | 7,40 | 4,67% | 282.128,00 |
| 05.12.2025 | 7,12 | 7,28 | 7,04 | 7,07 | -0,98% | 242.319,00 |
| 04.12.2025 | 7,05 | 7,27 | 6,96 | 7,14 | 0,00% | 302.545,00 |
| 03.12.2025 | 6,85 | 7,17 | 6,76 | 7,14 | 3,93% | 272.896,00 |
| 02.12.2025 | 7,00 | 7,09 | 6,84 | 6,87 | -2,41% | 310.603,00 |
| 01.12.2025 | 7,37 | 7,40 | 7,00 | 7,04 | -5,88% | 307.331,00 |
| 28.11.2025 | 7,27 | 7,83 | 7,27 | 7,48 | 2,33% | 239.879,00 |
| 26.11.2025 | 6,83 | 7,36 | 6,76 | 7,31 | 6,40% | 315.911,00 |
| 25.11.2025 | 6,74 | 6,97 | 6,71 | 6,87 | 1,93% | 310.110,00 |
| 24.11.2025 | 6,30 | 6,79 | 6,30 | 6,74 | 6,65% | 380.406,00 |
| 21.11.2025 | 6,13 | 6,40 | 6,03 | 6,32 | 2,43% | 284.412,00 |
| 20.11.2025 | 6,25 | 6,75 | 6,06 | 6,17 | -1,28% | 424.405,00 |
| 19.11.2025 | 6,46 | 6,68 | 6,18 | 6,25 | -3,40% | 380.627,00 |
| 18.11.2025 | 6,40 | 6,59 | 6,17 | 6,47 | -0,15% | 349.338,00 |
| 17.11.2025 | 6,50 | 6,67 | 6,30 | 6,48 | 0,00% | 330.136,00 |
| 14.11.2025 | 6,49 | 6,75 | 6,43 | 6,48 | -1,82% | 287.448,00 |
| 13.11.2025 | 6,60 | 6,89 | 6,47 | 6,60 | 0,76% | 356.954,00 |
| 12.11.2025 | 6,79 | 6,88 | 6,47 | 6,55 | -4,10% | 377.521,00 |
| 11.11.2025 | 6,57 | 6,88 | 6,46 | 6,83 | 3,96% | 262.344,00 |
| 10.11.2025 | 6,48 | 6,63 | 6,34 | 6,57 | 2,02% | 271.296,00 |
| 07.11.2025 | 6,50 | 6,54 | 6,19 | 6,44 | -1,08% | 580.537,00 |
| 06.11.2025 | 6,23 | 6,60 | 6,23 | 6,51 | 5,51% | 421.558,00 |
| 05.11.2025 | 6,87 | 6,87 | 6,10 | 6,17 | -10,19% | 1.156.053,00 |
| 04.11.2025 | 7,03 | 7,34 | 6,85 | 6,87 | -5,31% | 382.889,00 |
| 03.11.2025 | 8,04 | 8,11 | 7,25 | 7,26 | -10,10% | 394.107,00 |
| 31.10.2025 | 8,23 | 8,48 | 7,95 | 8,07 | -7,88% | 309.259,00 |
| 30.10.2025 | 8,18 | 9,08 | 7,99 | 8,76 | 7,09% | 291.867,00 |
| 29.10.2025 | 8,21 | 8,75 | 8,06 | 8,18 | -0,49% | 300.246,00 |
| 28.10.2025 | 8,12 | 8,35 | 7,89 | 8,22 | 1,23% | 179.498,00 |
| 27.10.2025 | 8,00 | 8,14 | 7,85 | 8,12 | 3,05% | 159.996,00 |
| 24.10.2025 | 8,05 | 8,06 | 7,75 | 7,88 | 0,90% | 268.297,00 |
| 23.10.2025 | 7,88 | 7,96 | 7,69 | 7,81 | -0,89% | 146.940,00 |
| 22.10.2025 | 8,25 | 8,42 | 7,65 | 7,88 | -4,95% | 370.057,00 |
| 21.10.2025 | 8,18 | 8,36 | 7,93 | 8,29 | 1,59% | 274.323,00 |
| 20.10.2025 | 8,17 | 8,39 | 8,02 | 8,16 | -0,12% | 186.204,00 |
| 17.10.2025 | 8,63 | 8,73 | 7,95 | 8,17 | -5,55% | 256.632,00 |
| 16.10.2025 | 8,53 | 8,95 | 8,50 | 8,65 | 2,98% | 427.940,00 |
| 15.10.2025 | 7,90 | 8,50 | 7,90 | 8,40 | 6,60% | 306.410,00 |
| 14.10.2025 | 8,02 | 8,24 | 7,87 | 7,88 | -2,96% | 221.828,00 |
| 13.10.2025 | 8,39 | 8,41 | 8,00 | 8,12 | -2,40% | 190.667,00 |
| 10.10.2025 | 8,97 | 9,10 | 8,30 | 8,32 | -6,20% | 298.315,00 |
| 09.10.2025 | 8,30 | 9,16 | 8,30 | 8,87 | 7,38% | 339.027,00 |
| 08.10.2025 | 8,10 | 8,43 | 8,01 | 8,26 | 3,25% | 293.568,00 |
| 07.10.2025 | 8,19 | 8,20 | 7,80 | 8,00 | -2,79% | 272.639,00 |
| 06.10.2025 | 8,37 | 8,60 | 8,00 | 8,23 | -1,32% | 260.618,00 |
| 03.10.2025 | 8,46 | 8,50 | 8,22 | 8,34 | -2,23% | 98.846,00 |
| 02.10.2025 | 8,43 | 8,69 | 8,20 | 8,53 | 2,40% | 363.897,00 |
| 01.10.2025 | 7,71 | 8,39 | 7,61 | 8,33 | 7,62% | 479.936,00 |
| 30.09.2025 | 7,59 | 7,83 | 7,40 | 7,74 | 1,71% | 449.830,00 |
| 29.09.2025 | 7,55 | 7,73 | 7,47 | 7,61 | 2,84% | 336.280,00 |
| 26.09.2025 | 7,53 | 7,53 | 7,39 | 7,40 | -1,86% | 126.425,00 |
| 25.09.2025 | 7,51 | 7,78 | 7,40 | 7,54 | -0,53% | 377.826,00 |
| 24.09.2025 | 7,10 | 7,65 | 7,10 | 7,58 | 6,91% | 318.607,00 |
| 23.09.2025 | 7,11 | 7,16 | 7,01 | 7,09 | -0,56% | 271.287,00 |