8,480$
4,69%
Echtzeit-Aktienkurs Bicycle Therapeutics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 8,15 | 8,48 | 8,15 | 8,48 | 4,69% | 45.056,00 |
| 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 |
| 07.02.2025 | 12,55 | 12,91 | 12,17 | 12,18 | -3,41% | 199.713,00 |
| 06.02.2025 | 12,77 | 13,16 | 12,50 | 12,61 | -2,10% | 420.722,00 |
| 05.02.2025 | 12,95 | 13,15 | 12,75 | 12,88 | -0,08% | 225.117,00 |
| 04.02.2025 | 12,96 | 13,14 | 12,65 | 12,89 | 1,82% | 235.044,00 |
| 03.02.2025 | 13,08 | 13,47 | 12,65 | 12,66 | -5,45% | 257.305,00 |
| 31.01.2025 | 12,88 | 13,63 | 12,45 | 13,39 | 4,86% | 1.332.828,00 |
| 30.01.2025 | 13,03 | 13,57 | 12,74 | 12,77 | -1,62% | 316.058,00 |
| 29.01.2025 | 13,00 | 13,24 | 12,75 | 12,98 | -1,29% | 189.833,00 |
| 28.01.2025 | 13,00 | 13,35 | 12,80 | 13,15 | 0,84% | 159.765,00 |
| 27.01.2025 | 12,80 | 13,61 | 12,80 | 13,04 | 0,46% | 239.687,00 |
| 24.01.2025 | 13,14 | 13,42 | 12,95 | 12,98 | -1,89% | 229.580,00 |
| 23.01.2025 | 13,15 | 13,66 | 13,15 | 13,23 | 0,23% | 210.163,00 |
| 22.01.2025 | 13,37 | 13,45 | 12,61 | 13,20 | -2,65% | 287.832,00 |
| 21.01.2025 | 13,48 | 13,90 | 13,38 | 13,56 | 1,65% | 182.785,00 |
| 17.01.2025 | 13,63 | 13,67 | 13,20 | 13,34 | -1,84% | 203.978,00 |
| 16.01.2025 | 14,54 | 14,95 | 13,21 | 13,59 | -6,60% | 288.025,00 |
| 15.01.2025 | 14,99 | 15,30 | 14,26 | 14,55 | -1,76% | 210.599,00 |
| 14.01.2025 | 15,29 | 15,43 | 14,71 | 14,81 | -2,31% | 445.019,00 |
| 13.01.2025 | 13,74 | 15,17 | 13,45 | 15,16 | 13,90% | 766.214,00 |
| 10.01.2025 | 13,98 | 13,99 | 13,20 | 13,31 | -6,07% | 300.364,00 |
| 08.01.2025 | 15,07 | 15,09 | 14,17 | 14,17 | -6,41% | 239.586,00 |
| 07.01.2025 | 14,99 | 15,47 | 14,87 | 15,14 | 1,75% | 219.218,00 |
| 06.01.2025 | 15,00 | 15,34 | 14,74 | 14,88 | -0,07% | 268.794,00 |
| 03.01.2025 | 14,45 | 15,19 | 14,45 | 14,89 | 3,69% | 684.045,00 |
| 02.01.2025 | 13,90 | 14,69 | 13,84 | 14,36 | 2,57% | 333.095,00 |
| 31.12.2024 | 14,15 | 14,17 | 13,41 | 14,00 | -0,92% | 982.574,00 |
| 30.12.2024 | 14,50 | 14,88 | 13,96 | 14,13 | -2,89% | 587.785,00 |
| 27.12.2024 | 14,70 | 14,85 | 14,25 | 14,55 | -0,34% | 234.586,00 |
| 26.12.2024 | 14,61 | 15,10 | 14,56 | 14,60 | -0,61% | 170.804,00 |
| 24.12.2024 | 14,50 | 15,00 | 14,25 | 14,69 | 1,03% | 268.118,00 |
| 23.12.2024 | 14,80 | 15,19 | 14,25 | 14,54 | -0,95% | 516.627,00 |