7,525€
7,50%
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 | 7,15 | 7,55 | 6,80 | 7,50 | 7,14% | - |
| 16.05.2025 | 6,90 | 7,00 | 6,90 | 7,00 | 1,45% | - |
| 15.05.2025 | 6,80 | 6,90 | 6,80 | 6,90 | -2,13% | 250,00 |
| 14.05.2025 | 6,95 | 7,05 | 6,95 | 7,05 | -9,03% | - |
| 13.05.2025 | 7,45 | 8,10 | 7,45 | 7,75 | 5,44% | 500,00 |
| 12.05.2025 | 7,30 | 7,45 | 7,30 | 7,35 | 4,26% | - |
| 09.05.2025 | 7,20 | 7,20 | 7,05 | 7,05 | 5,22% | - |
| 08.05.2025 | 6,65 | 6,70 | 6,65 | 6,70 | 2,29% | - |
| 07.05.2025 | 6,25 | 6,95 | 6,25 | 6,55 | -13,25% | 50,00 |
| 06.05.2025 | 7,65 | 7,65 | 7,55 | 7,55 | -10,65% | - |
| 05.05.2025 | 7,85 | 8,45 | 7,85 | 8,45 | 9,74% | 150,00 |
| 02.05.2025 | 7,70 | 7,70 | 7,65 | 7,70 | 10,79% | - |
| 30.04.2025 | 6,85 | 6,95 | 6,85 | 6,95 | 0,72% | - |
| 29.04.2025 | 7,05 | 7,10 | 6,90 | 6,90 | -3,50% | - |
| 28.04.2025 | 7,10 | 7,15 | 7,10 | 7,15 | -0,69% | - |
| 25.04.2025 | 7,30 | 7,30 | 7,20 | 7,20 | 6,67% | - |
| 24.04.2025 | 7,30 | 7,30 | 6,75 | 6,75 | -11,18% | - |
| 23.04.2025 | 7,65 | 7,65 | 7,60 | 7,60 | 16,92% | - |
| 22.04.2025 | 6,55 | 6,55 | 6,50 | 6,50 | -5,11% | - |
| 17.04.2025 | 6,35 | 6,85 | 6,35 | 6,85 | 4,58% | 200,00 |
| 16.04.2025 | 6,40 | 6,55 | 6,40 | 6,55 | 6,50% | - |
| 15.04.2025 | 6,00 | 6,15 | 6,00 | 6,15 | 5,13% | - |
| 14.04.2025 | 6,20 | 6,20 | 5,75 | 5,85 | 6,36% | 150,00 |
| 11.04.2025 | 5,65 | 5,65 | 5,50 | 5,50 | -9,84% | - |
| 10.04.2025 | 6,00 | 6,10 | 5,90 | 6,10 | 7,96% | - |
| 09.04.2025 | 5,45 | 5,65 | 5,45 | 5,65 | -9,60% | - |
| 08.04.2025 | 6,00 | 6,25 | 6,00 | 6,25 | 6,84% | - |
| 07.04.2025 | 5,70 | 5,85 | 5,70 | 5,85 | -1,68% | - |
| 04.04.2025 | 6,40 | 6,40 | 5,95 | 5,95 | -10,53% | - |
| 03.04.2025 | 6,75 | 6,80 | 6,65 | 6,65 | -4,32% | - |
| 02.04.2025 | 6,95 | 7,50 | 6,95 | 6,95 | -7,33% | 200,00 |
| 01.04.2025 | 7,45 | 7,50 | 7,40 | 7,50 | -5,06% | - |
| 31.03.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -2,47% | - |
| 28.03.2025 | 8,10 | 8,15 | 8,10 | 8,10 | -1,82% | - |
| 27.03.2025 | 7,95 | 8,25 | 7,90 | 8,25 | 5,10% | - |
| 26.03.2025 | 8,05 | 8,05 | 7,85 | 7,85 | -2,48% | - |
| 25.03.2025 | 8,35 | 8,35 | 8,05 | 8,05 | -0,62% | - |
| 24.03.2025 | 8,30 | 8,35 | 8,10 | 8,10 | -2,41% | - |
| 21.03.2025 | 8,55 | 8,55 | 8,30 | 8,30 | -4,05% | - |
| 20.03.2025 | 8,60 | 8,65 | 8,60 | 8,65 | 0,58% | - |
| 19.03.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 0,58% | - |
| 18.03.2025 | 8,90 | 9,30 | 8,55 | 8,55 | -1,72% | 59,00 |
| 17.03.2025 | 8,65 | 8,70 | 8,65 | 8,70 | 0,58% | - |
| 14.03.2025 | 8,70 | 8,75 | 8,65 | 8,65 | -5,98% | - |
| 13.03.2025 | 9,30 | 9,35 | 9,20 | 9,20 | -3,16% | - |
| 12.03.2025 | 9,15 | 9,50 | 9,15 | 9,50 | 9,83% | - |
| 11.03.2025 | 8,80 | 8,90 | 8,65 | 8,65 | -4,95% | 150,00 |
| 10.03.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -3,19% | - |
| 07.03.2025 | 9,45 | 9,45 | 9,40 | 9,40 | -2,84% | 350,00 |
| 06.03.2025 | 9,60 | 9,68 | 9,30 | 9,68 | 2,93% | - |
| 05.03.2025 | 9,60 | 9,90 | 9,28 | 9,40 | -2,59% | - |
| 04.03.2025 | 9,55 | 9,65 | 9,55 | 9,65 | -4,46% | - |
| 03.03.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | - |
| 28.02.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -3,81% | - |
| 27.02.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 2,94% | - |
| 26.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 25.02.2025 | 10,10 | 10,40 | 10,10 | 10,40 | -2,80% | - |
| 24.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 21.02.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -2,63% | - |
| 20.02.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 19.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 18.02.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 17.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 14.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 13.02.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 4,67% | - |
| 12.02.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -3,60% | - |
| 11.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 10.02.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -2,54% | - |
| 07.02.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -1,67% | - |
| 06.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 05.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 04.02.2025 | 11,80 | 12,10 | 11,80 | 12,10 | -2,42% | - |
| 03.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 4,20% | - |
| 31.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 30.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 29.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 28.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 27.01.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -4,10% | - |
| 24.01.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 23.01.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -5,47% | - |
| 22.01.2025 | 12,50 | 12,80 | 12,50 | 12,80 | -1,54% | - |
| 21.01.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 20.01.2025 | 12,40 | 12,90 | 12,40 | 12,90 | -0,77% | - |
| 17.01.2025 | 12,60 | 13,00 | 12,60 | 13,00 | -5,11% | - |
| 16.01.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -2,84% | - |
| 15.01.2025 | 13,80 | 14,10 | 13,80 | 14,10 | -2,08% | - |
| 14.01.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 9,09% | - |
| 13.01.2025 | 12,40 | 13,20 | 12,30 | 13,20 | 0,00% | - |
| 10.01.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 09.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -7,75% | 30,00 |
| 08.01.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 2,90% | - |
| 07.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -1,43% | - |
| 06.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 3,70% | - |
| 03.01.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -1,46% | - |
| 02.01.2025 | 13,20 | 13,70 | 13,20 | 13,70 | 3,01% | 500,00 |
| 30.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 27.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 23.12.2024 | 13,60 | 14,90 | 13,60 | 13,60 | -2,86% | 460,00 |
| 20.12.2024 | 13,80 | 14,00 | 13,70 | 14,00 | -2,10% | - |
| 19.12.2024 | 14,20 | 14,30 | 14,10 | 14,30 | -2,72% | - |