7,425$
-0,20%
Echtzeit-Aktienkurs Bicycle Therapeutics plc
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 7,99 | 8,17 | 7,89 | 8,10 | 0,62% | 157.136,00 |
| 21.05.2025 | 8,39 | 8,64 | 8,00 | 8,05 | -5,41% | 275.353,00 |
| 20.05.2025 | 8,70 | 8,73 | 8,47 | 8,51 | -1,39% | 237.186,00 |
| 19.05.2025 | 8,00 | 8,66 | 8,00 | 8,63 | 6,54% | 361.933,00 |
| 16.05.2025 | 8,10 | 8,39 | 8,03 | 8,10 | 0,00% | 357.098,00 |
| 15.05.2025 | 8,03 | 8,26 | 7,83 | 8,10 | 1,12% | 283.137,00 |
| 14.05.2025 | 8,08 | 8,17 | 7,88 | 8,01 | -1,23% | 341.746,00 |
| 13.05.2025 | 8,63 | 8,80 | 8,09 | 8,11 | -5,70% | 378.694,00 |
| 12.05.2025 | 8,68 | 9,00 | 8,38 | 8,60 | 3,12% | 329.371,00 |
| 09.05.2025 | 8,37 | 8,60 | 8,13 | 8,34 | 1,96% | 497.925,00 |
| 08.05.2025 | 7,77 | 8,27 | 7,51 | 8,18 | 5,14% | 484.383,00 |
| 07.05.2025 | 7,79 | 8,04 | 7,39 | 7,78 | 5,14% | 659.852,00 |
| 06.05.2025 | 9,03 | 9,08 | 7,39 | 7,40 | -18,32% | 581.077,00 |
| 05.05.2025 | 9,09 | 9,31 | 8,90 | 9,06 | -2,58% | 268.327,00 |
| 02.05.2025 | 9,44 | 9,55 | 9,13 | 9,30 | 2,42% | 192.617,00 |
| 01.05.2025 | 8,70 | 9,14 | 8,62 | 9,08 | 6,26% | 363.281,00 |
| 30.04.2025 | 8,50 | 8,67 | 7,95 | 8,55 | 4,08% | 414.327,00 |
| 29.04.2025 | 8,40 | 8,58 | 8,15 | 8,21 | -2,26% | 137.293,00 |
| 28.04.2025 | 8,39 | 8,79 | 8,22 | 8,40 | -0,24% | 161.298,00 |
| 25.04.2025 | 8,55 | 9,03 | 8,32 | 8,42 | -2,09% | 260.214,00 |
| 24.04.2025 | 8,63 | 8,92 | 8,26 | 8,60 | -0,81% | 318.261,00 |
| 23.04.2025 | 9,00 | 9,52 | 8,66 | 8,67 | -0,69% | 625.042,00 |
| 22.04.2025 | 7,61 | 8,90 | 7,61 | 8,73 | 16,25% | 809.917,00 |
| 21.04.2025 | 7,31 | 7,80 | 7,31 | 7,51 | 1,62% | 231.770,00 |
| 17.04.2025 | 7,45 | 7,50 | 7,29 | 7,39 | -1,34% | 144.648,00 |
| 16.04.2025 | 7,72 | 7,80 | 7,45 | 7,49 | -3,85% | 305.423,00 |
| 15.04.2025 | 7,28 | 8,00 | 6,97 | 7,79 | 10,18% | 649.748,00 |
| 14.04.2025 | 6,79 | 7,19 | 6,58 | 7,07 | 5,52% | 410.253,00 |
| 11.04.2025 | 6,51 | 6,85 | 6,40 | 6,70 | 3,08% | 595.528,00 |
| 10.04.2025 | 6,69 | 6,82 | 6,38 | 6,50 | -5,52% | 250.335,00 |
| 09.04.2025 | 6,27 | 6,98 | 6,10 | 6,88 | 7,84% | 1.099.028,00 |
| 08.04.2025 | 7,11 | 7,25 | 6,31 | 6,38 | -5,48% | 377.310,00 |
| 07.04.2025 | 6,60 | 7,09 | 6,28 | 6,75 | -2,03% | 517.686,00 |
| 04.04.2025 | 7,17 | 7,41 | 6,77 | 6,89 | -7,39% | 375.667,00 |
| 03.04.2025 | 7,73 | 7,85 | 7,41 | 7,44 | -7,58% | 432.348,00 |
| 02.04.2025 | 7,80 | 8,25 | 7,80 | 8,05 | 2,55% | 456.766,00 |
| 01.04.2025 | 8,42 | 8,42 | 7,85 | 7,85 | -7,54% | 418.211,00 |
| 31.03.2025 | 8,72 | 8,90 | 8,20 | 8,49 | -5,35% | 458.263,00 |
| 28.03.2025 | 9,10 | 9,55 | 8,89 | 8,97 | -2,39% | 278.673,00 |
| 27.03.2025 | 9,25 | 9,69 | 9,00 | 9,19 | 5,27% | 500.268,00 |
| 26.03.2025 | 8,85 | 9,10 | 8,60 | 8,73 | -1,36% | 302.755,00 |
| 25.03.2025 | 9,25 | 9,44 | 8,75 | 8,85 | -3,80% | 241.947,00 |
| 24.03.2025 | 9,23 | 9,35 | 8,88 | 9,20 | 1,32% | 702.569,00 |
| 21.03.2025 | 9,43 | 9,67 | 9,08 | 9,08 | -4,32% | 258.785,00 |
| 20.03.2025 | 9,45 | 9,86 | 9,35 | 9,49 | -0,63% | 137.814,00 |
| 19.03.2025 | 9,60 | 9,94 | 9,44 | 9,55 | -0,21% | 166.963,00 |
| 18.03.2025 | 9,88 | 9,90 | 9,35 | 9,57 | -4,11% | 345.101,00 |
| 17.03.2025 | 9,65 | 10,13 | 9,00 | 9,98 | 2,99% | 536.202,00 |
| 14.03.2025 | 9,77 | 10,32 | 9,41 | 9,69 | 0,62% | 629.111,00 |
| 13.03.2025 | 10,44 | 10,59 | 9,59 | 9,63 | -7,40% | 247.558,00 |
| 12.03.2025 | 10,33 | 10,84 | 10,30 | 10,40 | 1,86% | 318.513,00 |
| 11.03.2025 | 9,78 | 10,38 | 9,61 | 10,21 | 3,76% | 291.177,00 |
| 10.03.2025 | 10,01 | 10,15 | 9,58 | 9,84 | -3,81% | 340.149,00 |
| 07.03.2025 | 10,59 | 10,89 | 10,18 | 10,23 | -3,94% | 243.763,00 |
| 06.03.2025 | 10,27 | 10,72 | 10,00 | 10,65 | 2,60% | 196.456,00 |
| 05.03.2025 | 10,15 | 10,62 | 9,99 | 10,38 | 2,37% | 315.226,00 |
| 04.03.2025 | 10,36 | 10,67 | 10,10 | 10,14 | -3,15% | 462.366,00 |
| 03.03.2025 | 10,92 | 11,16 | 10,38 | 10,47 | -4,56% | 173.768,00 |
| 28.02.2025 | 10,95 | 11,12 | 10,81 | 10,97 | -0,54% | 275.772,00 |
| 27.02.2025 | 11,44 | 11,62 | 11,00 | 11,03 | -2,56% | 135.291,00 |
| 26.02.2025 | 11,09 | 11,79 | 11,09 | 11,32 | 1,89% | 234.856,00 |
| 25.02.2025 | 11,25 | 11,48 | 10,91 | 11,11 | -1,07% | 262.485,00 |
| 24.02.2025 | 11,72 | 11,81 | 11,22 | 11,23 | -3,69% | 231.378,00 |
| 21.02.2025 | 12,05 | 12,61 | 11,62 | 11,66 | -2,83% | 488.865,00 |
| 20.02.2025 | 12,30 | 12,40 | 11,94 | 12,00 | -2,20% | 143.605,00 |
| 19.02.2025 | 12,13 | 12,40 | 12,12 | 12,27 | 0,90% | 103.782,00 |
| 18.02.2025 | 12,65 | 13,11 | 12,12 | 12,16 | -3,11% | 215.984,00 |
| 14.02.2025 | 12,50 | 12,95 | 12,42 | 12,55 | 0,48% | 146.146,00 |
| 13.02.2025 | 12,23 | 12,66 | 12,03 | 12,49 | 1,38% | 196.559,00 |
| 12.02.2025 | 11,52 | 12,45 | 11,52 | 12,32 | 5,84% | 243.682,00 |
| 11.02.2025 | 11,87 | 11,87 | 11,14 | 11,64 | -1,69% | 229.340,00 |
| 10.02.2025 | 12,25 | 12,73 | 11,77 | 11,84 | -2,79% | 183.891,00 |