8,100$
2,53%
Echtzeit-Aktienkurs Bicycle Therapeutics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,03 | 8,13 | 7,97 | 8,10 | 2,79% | 4.361,00 |
| 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 |
| 22.09.2025 | 6,93 | 7,17 | 6,81 | 7,13 | 2,89% | 299.478,00 |
| 19.09.2025 | 7,27 | 7,27 | 6,92 | 6,93 | -2,81% | 259.511,00 |
| 18.09.2025 | 7,02 | 7,23 | 6,96 | 7,13 | 2,59% | 312.817,00 |
| 17.09.2025 | 7,00 | 7,21 | 6,91 | 6,95 | 0,00% | 256.645,00 |
| 16.09.2025 | 6,90 | 7,18 | 6,86 | 6,95 | 1,31% | 274.397,00 |
| 15.09.2025 | 7,13 | 7,25 | 6,77 | 6,86 | -2,97% | 232.203,00 |
| 12.09.2025 | 7,08 | 7,32 | 6,86 | 7,07 | 0,71% | 370.904,00 |
| 11.09.2025 | 6,98 | 7,30 | 6,85 | 7,02 | 0,29% | 315.541,00 |
| 10.09.2025 | 7,13 | 7,32 | 6,84 | 7,00 | -1,69% | 286.687,00 |
| 09.09.2025 | 7,01 | 7,23 | 6,93 | 7,12 | 1,71% | 193.762,00 |
| 08.09.2025 | 7,20 | 7,30 | 6,92 | 7,00 | -2,23% | 201.514,00 |
| 05.09.2025 | 7,06 | 7,23 | 6,99 | 7,16 | 2,73% | 177.418,00 |
| 04.09.2025 | 7,07 | 7,07 | 6,75 | 6,97 | -1,83% | 234.679,00 |
| 03.09.2025 | 7,19 | 7,48 | 7,04 | 7,10 | -1,39% | 180.495,00 |
| 02.09.2025 | 7,27 | 7,64 | 7,12 | 7,20 | -2,44% | 167.946,00 |
| 29.08.2025 | 7,14 | 7,46 | 7,03 | 7,38 | 4,24% | 273.022,00 |
| 28.08.2025 | 7,11 | 7,26 | 7,01 | 7,08 | 1,14% | 110.874,00 |
| 27.08.2025 | 6,96 | 7,20 | 6,96 | 7,00 | 0,14% | 167.250,00 |
| 26.08.2025 | 7,09 | 7,15 | 6,90 | 6,99 | -1,83% | 152.773,00 |
| 25.08.2025 | 7,10 | 7,25 | 6,98 | 7,12 | 0,28% | 233.688,00 |
| 22.08.2025 | 7,07 | 7,35 | 7,07 | 7,10 | 0,14% | 210.832,00 |
| 21.08.2025 | 6,94 | 7,17 | 6,94 | 7,09 | 0,85% | 193.717,00 |
| 20.08.2025 | 7,18 | 7,25 | 6,94 | 7,03 | -2,09% | 208.308,00 |
| 19.08.2025 | 7,51 | 7,68 | 7,18 | 7,18 | -4,77% | 295.480,00 |
| 18.08.2025 | 7,50 | 7,63 | 7,40 | 7,54 | 1,34% | 313.213,00 |
| 15.08.2025 | 7,39 | 7,64 | 7,32 | 7,44 | 0,81% | 259.301,00 |
| 14.08.2025 | 7,26 | 7,85 | 7,25 | 7,38 | 0,41% | 543.734,00 |
| 13.08.2025 | 7,35 | 8,12 | 7,33 | 7,35 | 1,80% | 685.656,00 |
| 12.08.2025 | 7,42 | 7,76 | 7,10 | 7,22 | -3,15% | 335.628,00 |
| 11.08.2025 | 7,75 | 7,75 | 7,43 | 7,46 | -2,55% | 204.741,00 |
| 08.08.2025 | 7,55 | 7,98 | 7,44 | 7,65 | 2,55% | 256.013,00 |
| 07.08.2025 | 7,56 | 7,64 | 7,36 | 7,46 | -1,32% | 133.836,00 |
| 06.08.2025 | 7,81 | 7,98 | 7,54 | 7,56 | -3,82% | 173.380,00 |
| 05.08.2025 | 8,04 | 8,19 | 7,77 | 7,86 | -2,36% | 271.703,00 |
| 04.08.2025 | 7,99 | 8,15 | 7,93 | 8,05 | 0,75% | 155.635,00 |
| 01.08.2025 | 8,31 | 8,45 | 7,89 | 7,99 | -6,22% | 151.217,00 |
| 31.07.2025 | 8,39 | 8,73 | 8,39 | 8,52 | 0,12% | 249.099,00 |
| 30.07.2025 | 8,68 | 8,88 | 8,46 | 8,51 | -0,29% | 177.624,00 |
| 29.07.2025 | 8,56 | 8,61 | 8,40 | 8,54 | -0,87% | 327.861,00 |
| 28.07.2025 | 8,73 | 8,90 | 8,52 | 8,61 | -1,03% | 152.443,00 |
| 25.07.2025 | 8,68 | 8,91 | 8,51 | 8,70 | 1,16% | 306.844,00 |
| 24.07.2025 | 8,70 | 8,89 | 8,58 | 8,60 | -1,26% | 179.553,00 |
| 23.07.2025 | 8,40 | 9,18 | 8,38 | 8,71 | 4,06% | 302.606,00 |
| 22.07.2025 | 8,31 | 8,70 | 8,21 | 8,37 | 0,72% | 370.663,00 |
| 21.07.2025 | 8,77 | 9,07 | 8,30 | 8,31 | -2,92% | 317.058,00 |
| 18.07.2025 | 8,18 | 8,85 | 7,91 | 8,56 | 6,47% | 501.919,00 |
| 17.07.2025 | 7,66 | 8,18 | 7,66 | 8,04 | 3,34% | 322.358,00 |
| 16.07.2025 | 7,72 | 7,95 | 7,71 | 7,78 | 1,30% | 163.715,00 |
| 15.07.2025 | 8,13 | 8,16 | 7,61 | 7,68 | -4,95% | 159.019,00 |
| 14.07.2025 | 7,94 | 8,17 | 7,91 | 8,08 | 1,00% | 193.488,00 |
| 11.07.2025 | 8,08 | 8,12 | 7,87 | 8,00 | -1,11% | 214.585,00 |
| 10.07.2025 | 8,00 | 8,09 | 7,77 | 8,09 | 1,13% | 256.377,00 |
| 09.07.2025 | 7,52 | 8,12 | 7,48 | 8,00 | 6,67% | 416.364,00 |
| 08.07.2025 | 7,13 | 7,60 | 7,10 | 7,50 | 4,60% | 209.010,00 |
| 07.07.2025 | 7,33 | 7,33 | 7,06 | 7,17 | -3,50% | 220.633,00 |
| 03.07.2025 | 7,44 | 7,58 | 7,26 | 7,43 | -0,13% | 146.499,00 |
| 02.07.2025 | 7,05 | 7,74 | 6,94 | 7,44 | 5,83% | 917.854,00 |
| 01.07.2025 | 6,93 | 7,23 | 6,87 | 7,03 | 1,30% | 359.823,00 |
| 30.06.2025 | 7,28 | 7,33 | 6,94 | 6,94 | -4,14% | 200.327,00 |
| 27.06.2025 | 7,31 | 7,59 | 7,17 | 7,24 | -0,55% | 209.672,00 |
| 26.06.2025 | 7,13 | 7,35 | 7,03 | 7,28 | 2,54% | 637.230,00 |
| 25.06.2025 | 7,37 | 7,43 | 7,09 | 7,10 | -2,87% | 211.868,00 |
| 24.06.2025 | 7,24 | 7,47 | 7,17 | 7,31 | 1,11% | 291.392,00 |
| 23.06.2025 | 7,42 | 7,50 | 7,11 | 7,23 | -2,56% | 145.342,00 |
| 20.06.2025 | 7,72 | 7,72 | 7,27 | 7,42 | 0,13% | 346.706,00 |
| 18.06.2025 | 7,63 | 7,96 | 7,40 | 7,41 | -3,01% | 348.001,00 |
| 17.06.2025 | 8,00 | 8,63 | 7,64 | 7,64 | -4,98% | 494.665,00 |
| 16.06.2025 | 8,43 | 8,44 | 8,01 | 8,04 | -3,94% | 144.456,00 |
| 13.06.2025 | 8,50 | 8,61 | 8,22 | 8,37 | -3,68% | 125.691,00 |
| 12.06.2025 | 8,66 | 8,79 | 8,50 | 8,69 | -0,80% | 131.467,00 |
| 11.06.2025 | 8,80 | 9,36 | 8,64 | 8,76 | 1,39% | 599.322,00 |
| 10.06.2025 | 8,53 | 8,96 | 8,33 | 8,64 | 1,17% | 112.855,00 |
| 09.06.2025 | 8,60 | 8,80 | 8,34 | 8,54 | -0,12% | 141.110,00 |
| 06.06.2025 | 8,58 | 8,98 | 8,51 | 8,55 | 0,47% | 310.232,00 |
| 05.06.2025 | 8,49 | 8,68 | 8,32 | 8,51 | 0,59% | 199.074,00 |
| 04.06.2025 | 8,28 | 8,46 | 8,19 | 8,46 | 1,93% | 163.996,00 |
| 03.06.2025 | 8,53 | 8,75 | 8,29 | 8,30 | -2,92% | 269.360,00 |
| 02.06.2025 | 8,34 | 8,71 | 8,25 | 8,55 | 4,01% | 202.687,00 |
| 30.05.2025 | 8,55 | 8,65 | 8,09 | 8,22 | -5,52% | 215.709,00 |
| 29.05.2025 | 8,31 | 8,73 | 8,15 | 8,70 | 6,10% | 249.129,00 |
| 28.05.2025 | 8,01 | 8,50 | 8,00 | 8,20 | 2,12% | 229.607,00 |
| 27.05.2025 | 8,18 | 8,58 | 8,01 | 8,03 | -0,25% | 133.331,00 |
| 23.05.2025 | 7,96 | 8,10 | 7,91 | 8,05 | -0,62% | 132.034,00 |