7,550€
4,14%
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 | 7,23 | 7,55 | 7,18 | 7,53 | 2,03% | - |
| 16.05.2025 | 7,25 | 7,55 | 7,20 | 7,38 | 1,72% | - |
| 15.05.2025 | 6,95 | 7,38 | 6,95 | 7,25 | 1,05% | - |
| 14.05.2025 | 7,05 | 7,35 | 7,05 | 7,18 | -1,03% | 2.000,00 |
| 13.05.2025 | 7,73 | 8,08 | 7,23 | 7,25 | -6,15% | - |
| 12.05.2025 | 7,20 | 7,98 | 7,20 | 7,73 | 4,39% | - |
| 09.05.2025 | 7,53 | 7,68 | 7,28 | 7,40 | 1,72% | - |
| 08.05.2025 | 6,65 | 7,38 | 6,65 | 7,28 | 5,82% | - |
| 07.05.2025 | 6,50 | 7,18 | 6,50 | 6,88 | 5,77% | - |
| 06.05.2025 | 8,00 | 8,08 | 6,48 | 6,50 | -19,00% | - |
| 05.05.2025 | 8,15 | 8,23 | 7,85 | 8,03 | -2,43% | - |
| 02.05.2025 | 7,85 | 8,35 | 7,85 | 8,23 | 9,30% | - |
| 30.04.2025 | 7,20 | 7,78 | 6,98 | 7,53 | 4,51% | - |
| 29.04.2025 | 7,38 | 7,70 | 7,18 | 7,20 | -2,04% | - |
| 28.04.2025 | 7,33 | 7,75 | 7,18 | 7,35 | -0,68% | - |
| 25.04.2025 | 7,58 | 7,90 | 7,35 | 7,40 | -2,31% | - |
| 24.04.2025 | 7,63 | 7,95 | 7,28 | 7,58 | -0,98% | - |
| 23.04.2025 | 7,78 | 8,35 | 7,65 | 7,65 | 0,33% | - |
| 22.04.2025 | 6,35 | 7,78 | 6,35 | 7,63 | 17,31% | - |
| 17.04.2025 | 6,40 | 6,65 | 6,40 | 6,50 | -1,14% | 1.000,00 |
| 16.04.2025 | 6,60 | 6,88 | 6,55 | 6,58 | -4,71% | - |
| 15.04.2025 | 6,23 | 7,05 | 6,18 | 6,90 | 10,84% | 2.000,00 |
| 14.04.2025 | 5,70 | 6,30 | 5,70 | 6,23 | 5,51% | - |
| 11.04.2025 | 5,85 | 6,05 | 5,65 | 5,90 | 1,72% | - |
| 10.04.2025 | 6,20 | 6,23 | 5,73 | 5,80 | -7,20% | - |
| 09.04.2025 | 5,65 | 6,35 | 5,58 | 6,25 | 6,84% | - |
| 08.04.2025 | 6,00 | 6,65 | 5,78 | 5,85 | -5,65% | - |
| 07.04.2025 | 5,98 | 6,55 | 5,75 | 6,20 | -1,98% | - |
| 04.04.2025 | 6,50 | 6,78 | 6,20 | 6,33 | -5,95% | - |
| 03.04.2025 | 7,15 | 7,38 | 6,70 | 6,73 | -9,43% | - |
| 02.04.2025 | 7,05 | 7,58 | 7,05 | 7,43 | 2,06% | - |
| 01.04.2025 | 7,85 | 8,10 | 7,28 | 7,28 | -7,62% | - |
| 31.03.2025 | 8,05 | 8,30 | 7,60 | 7,88 | -7,35% | - |
| 28.03.2025 | 8,50 | 8,63 | 8,23 | 8,50 | 1,80% | - |
| 27.03.2025 | 7,85 | 8,93 | 7,85 | 8,35 | 3,09% | - |
| 26.03.2025 | 7,95 | 9,00 | 7,95 | 8,10 | -2,11% | - |
| 25.03.2025 | 8,50 | 9,13 | 8,10 | 8,28 | -4,61% | - |
| 24.03.2025 | 8,43 | 9,98 | 8,23 | 8,68 | -2,25% | - |
| 21.03.2025 | 8,50 | 9,98 | 8,43 | 8,88 | -10,80% | - |
| 20.03.2025 | 8,75 | 9,98 | 8,60 | 9,95 | 0,76% | - |
| 19.03.2025 | 8,75 | 9,90 | 8,63 | 9,88 | 14,49% | 435,00 |
| 18.03.2025 | 8,90 | 9,18 | 8,63 | 8,63 | -12,66% | - |
| 17.03.2025 | 8,90 | 10,03 | 8,25 | 9,88 | 9,72% | 60,00 |
| 14.03.2025 | 8,60 | 9,48 | 8,60 | 9,00 | 0,56% | 400,00 |
| 13.03.2025 | 9,30 | 10,10 | 8,83 | 8,95 | -6,53% | - |
| 12.03.2025 | 9,10 | 10,38 | 9,10 | 9,58 | 2,13% | - |
| 11.03.2025 | 9,03 | 9,53 | 8,80 | 9,38 | -7,86% | - |
| 10.03.2025 | 9,15 | 10,18 | 8,85 | 10,18 | 8,24% | - |
| 07.03.2025 | 9,55 | 10,15 | 9,38 | 9,40 | -4,57% | - |
| 06.03.2025 | 9,35 | 9,95 | 9,30 | 9,85 | 2,07% | - |
| 05.03.2025 | 9,55 | 9,95 | 9,28 | 9,65 | 0,52% | - |
| 04.03.2025 | 9,70 | 10,40 | 9,55 | 9,60 | -4,48% | - |
| 03.03.2025 | 10,55 | 11,05 | 9,93 | 10,05 | -4,74% | - |
| 28.02.2025 | 10,30 | 10,70 | 10,30 | 10,55 | -0,47% | - |
| 27.02.2025 | 10,85 | 11,35 | 10,60 | 10,60 | -1,85% | - |
| 26.02.2025 | 10,60 | 11,30 | 10,55 | 10,80 | 1,89% | - |
| 25.02.2025 | 10,70 | 11,25 | 10,40 | 10,60 | -1,40% | - |
| 24.02.2025 | 10,80 | 11,45 | 10,70 | 10,75 | -4,02% | - |
| 21.02.2025 | 11,00 | 12,05 | 11,00 | 11,20 | -1,75% | - |
| 20.02.2025 | 11,80 | 12,25 | 11,40 | 11,40 | -3,39% | - |
| 19.02.2025 | 11,65 | 12,00 | 11,65 | 11,80 | 0,85% | - |
| 18.02.2025 | 12,00 | 12,35 | 11,60 | 11,70 | -2,50% | - |
| 17.02.2025 | 12,00 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 14.02.2025 | 11,95 | 12,35 | 11,80 | 12,00 | 0,84% | - |
| 13.02.2025 | 11,85 | 12,15 | 11,60 | 11,90 | 0,00% | - |
| 12.02.2025 | 11,25 | 12,00 | 11,20 | 11,90 | 6,25% | - |
| 11.02.2025 | 11,45 | 11,60 | 10,75 | 11,20 | -2,61% | - |
| 10.02.2025 | 11,85 | 12,35 | 11,40 | 11,50 | -2,54% | 204,00 |
| 07.02.2025 | 12,15 | 12,65 | 11,75 | 11,80 | -2,48% | - |
| 06.02.2025 | 12,00 | 12,70 | 12,00 | 12,10 | -2,42% | - |
| 05.02.2025 | 12,75 | 12,80 | 12,25 | 12,40 | 0,00% | - |
| 04.02.2025 | 12,30 | 12,65 | 12,20 | 12,40 | 0,81% | 6.520,00 |
| 03.02.2025 | 13,10 | 13,20 | 12,30 | 12,30 | -4,65% | - |
| 31.01.2025 | 12,30 | 13,05 | 12,30 | 12,90 | 4,45% | - |
| 30.01.2025 | 12,10 | 13,00 | 12,10 | 12,35 | -0,80% | - |
| 29.01.2025 | 12,60 | 12,90 | 12,25 | 12,45 | -1,58% | - |
| 28.01.2025 | 12,50 | 12,95 | 12,25 | 12,65 | 2,02% | - |
| 27.01.2025 | 12,40 | 12,95 | 12,00 | 12,40 | 0,00% | - |
| 24.01.2025 | 12,70 | 12,80 | 12,35 | 12,40 | -2,36% | - |
| 23.01.2025 | 12,70 | 13,10 | 12,65 | 12,70 | 0,00% | - |
| 22.01.2025 | 13,00 | 13,20 | 12,10 | 12,70 | -2,31% | - |
| 21.01.2025 | 12,90 | 13,30 | 12,85 | 13,00 | 1,56% | 9.652,00 |
| 20.01.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 17.01.2025 | 12,80 | 13,55 | 12,80 | 13,00 | -1,52% | - |
| 16.01.2025 | 14,15 | 14,35 | 12,85 | 13,20 | -6,71% | - |
| 15.01.2025 | 14,35 | 14,70 | 13,95 | 14,15 | -1,39% | - |
| 14.01.2025 | 14,75 | 15,30 | 14,30 | 14,35 | -3,37% | - |
| 13.01.2025 | 13,10 | 14,85 | 13,00 | 14,85 | 14,23% | - |
| 10.01.2025 | 13,85 | 13,90 | 12,85 | 13,00 | -5,80% | - |
| 09.01.2025 | 13,80 | 13,85 | 13,75 | 13,80 | 0,36% | - |
| 08.01.2025 | 14,65 | 14,90 | 13,75 | 13,75 | -6,14% | - |
| 07.01.2025 | 14,30 | 14,95 | 14,25 | 14,65 | 2,09% | - |
| 06.01.2025 | 14,00 | 14,70 | 14,00 | 14,35 | -0,69% | - |
| 03.01.2025 | 13,50 | 14,70 | 13,50 | 14,45 | 3,58% | - |
| 02.01.2025 | 13,50 | 14,30 | 13,45 | 13,95 | 0,00% | - |
| 30.12.2024 | 13,95 | 14,00 | 13,95 | 13,95 | 0,00% | - |
| 27.12.2024 | 13,60 | 14,25 | 13,60 | 13,95 | 0,00% | - |
| 23.12.2024 | 13,70 | 14,55 | 13,70 | 13,95 | -1,06% | - |
| 20.12.2024 | 14,45 | 14,70 | 14,05 | 14,10 | -2,42% | 100,00 |
| 19.12.2024 | 14,75 | 14,85 | 14,20 | 14,45 | -2,03% | - |