7,320$
6,55%
Echtzeit-Aktienkurs Bicycle Therapeutics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |