3,442$
-6,85%
Echtzeit-Aktienkurs Bicycle Therapeutics plc
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,65 | 3,66 | 3,43 | 3,45 | -6,63% | 630.100,00 |
| 11.11.2026 | 3,73 | 3,75 | 3,66 | 3,70 | 0,54% | 171.799,00 |
| 10.11.2026 | 3,77 | 3,78 | 3,65 | 3,68 | -2,39% | 234.734,00 |
| 09.11.2026 | 3,70 | 3,84 | 3,57 | 3,77 | 4,29% | 590.289,00 |
| 06.11.2026 | 3,50 | 3,69 | 3,49 | 3,61 | 3,74% | 235.651,00 |
| 05.11.2026 | 3,69 | 3,69 | 3,47 | 3,48 | -6,45% | 499.741,00 |
| 04.11.2026 | 3,75 | 3,80 | 3,65 | 3,72 | 1,22% | 215.100,00 |
| 03.11.2026 | 3,61 | 3,71 | 3,61 | 3,68 | 1,94% | 81.554,00 |
| 02.11.2026 | 3,69 | 3,79 | 3,58 | 3,61 | -1,50% | 348.235,00 |
| 30.10.2026 | 3,75 | 3,80 | 3,60 | 3,66 | -4,19% | 348.588,00 |
| 29.10.2026 | 3,92 | 4,14 | 3,71 | 3,82 | -1,55% | 598.173,00 |
| 28.10.2026 | 3,76 | 3,89 | 3,71 | 3,88 | 2,65% | 436.242,00 |
| 27.10.2026 | 3,61 | 3,84 | 3,61 | 3,78 | 3,56% | 486.230,00 |
| 26.10.2026 | 3,56 | 3,69 | 3,53 | 3,65 | 2,82% | 525.955,00 |
| 23.10.2026 | 3,64 | 3,64 | 3,42 | 3,55 | -2,20% | 346.808,00 |
| 22.10.2026 | 3,57 | 3,63 | 3,53 | 3,63 | 1,68% | 276.237,00 |
| 21.10.2026 | 3,62 | 3,80 | 3,56 | 3,57 | -0,83% | 406.403,00 |
| 20.10.2026 | 3,53 | 3,71 | 3,52 | 3,60 | 1,84% | 488.210,00 |
| 19.10.2026 | 3,45 | 3,64 | 3,41 | 3,54 | 2,17% | 692.062,00 |
| 16.10.2026 | 3,58 | 3,60 | 3,42 | 3,46 | -3,76% | 565.603,00 |
| 15.10.2026 | 3,51 | 3,64 | 3,50 | 3,60 | 2,42% | 411.542,00 |
| 14.10.2026 | 3,63 | 3,69 | 3,50 | 3,51 | -3,31% | 439.358,00 |
| 13.10.2026 | 3,81 | 3,88 | 3,63 | 3,63 | -4,52% | 457.219,00 |
| 12.10.2026 | 3,89 | 3,91 | 3,79 | 3,80 | -2,26% | 233.482,00 |
| 09.10.2026 | 3,81 | 3,92 | 3,78 | 3,89 | 2,23% | 300.616,00 |
| 08.10.2026 | 3,71 | 3,81 | 3,62 | 3,81 | 2,42% | 338.684,00 |
| 07.10.2026 | 3,75 | 3,81 | 3,68 | 3,72 | -1,72% | 479.627,00 |
| 06.10.2026 | 4,02 | 4,03 | 3,74 | 3,78 | -5,62% | 620.679,00 |
| 05.10.2026 | 3,62 | 4,04 | 3,62 | 4,01 | 18,49% | 1.846.467,00 |
| 02.10.2026 | 3,65 | 3,70 | 3,33 | 3,38 | -5,19% | 728.669,00 |
| 01.10.2026 | 3,67 | 3,74 | 3,55 | 3,57 | -3,13% | 379.977,00 |
| 30.09.2026 | 3,69 | 3,77 | 3,66 | 3,68 | 0,82% | 295.138,00 |
| 29.09.2026 | 3,72 | 3,77 | 3,64 | 3,65 | -1,62% | 206.180,00 |
| 28.09.2026 | 3,69 | 3,81 | 3,58 | 3,71 | 0,68% | 442.525,00 |
| 25.09.2026 | 3,73 | 3,73 | 3,65 | 3,69 | -0,94% | 238.876,00 |
| 24.09.2026 | 3,66 | 3,95 | 3,66 | 3,72 | 3,33% | 820.636,00 |
| 23.09.2026 | 3,72 | 3,72 | 3,57 | 3,60 | -3,23% | 374.248,00 |
| 22.09.2026 | 3,67 | 3,83 | 3,65 | 3,72 | 2,20% | 554.653,00 |
| 21.09.2026 | 3,70 | 3,77 | 3,63 | 3,64 | -0,27% | 266.519,00 |
| 18.09.2026 | 3,69 | 3,70 | 3,63 | 3,65 | -0,95% | 240.419,00 |
| 17.09.2026 | 3,73 | 3,79 | 3,67 | 3,69 | 1,24% | 185.114,00 |
| 16.09.2026 | 3,68 | 3,73 | 3,61 | 3,64 | -0,82% | 599.854,00 |
| 15.09.2026 | 3,88 | 3,89 | 3,65 | 3,67 | -5,78% | 544.655,00 |
| 14.09.2026 | 3,90 | 3,95 | 3,83 | 3,90 | 0,91% | 209.374,00 |
| 11.09.2026 | 3,92 | 3,96 | 3,83 | 3,86 | 0,78% | 621.158,00 |
| 10.09.2026 | 3,97 | 3,97 | 3,81 | 3,83 | -4,37% | 1.947.606,00 |
| 09.09.2026 | 4,13 | 4,15 | 3,99 | 4,01 | -4,07% | 399.559,00 |
| 08.09.2026 | 4,28 | 4,28 | 4,17 | 4,18 | -2,91% | 262.855,00 |
| 04.09.2026 | 4,20 | 4,31 | 4,15 | 4,30 | 1,65% | 157.468,00 |
| 03.09.2026 | 4,32 | 4,36 | 4,20 | 4,23 | -1,63% | 268.064,00 |
| 02.09.2026 | 4,10 | 4,39 | 4,10 | 4,30 | 4,88% | 317.573,00 |
| 01.09.2026 | 4,12 | 4,27 | 4,08 | 4,10 | -0,85% | 316.712,00 |
| 31.08.2026 | 4,21 | 4,32 | 4,10 | 4,14 | -1,55% | 235.608,00 |
| 28.08.2026 | 4,32 | 4,44 | 4,19 | 4,20 | -3,11% | 154.687,00 |
| 27.08.2026 | 4,36 | 4,45 | 4,28 | 4,34 | -0,34% | 104.903,00 |
| 26.08.2026 | 4,41 | 4,41 | 4,28 | 4,35 | -0,91% | 166.145,00 |
| 25.08.2026 | 4,38 | 4,48 | 4,35 | 4,39 | 1,27% | 209.895,00 |
| 24.08.2026 | 4,33 | 4,39 | 4,27 | 4,34 | -0,80% | 144.091,00 |
| 21.08.2026 | 4,29 | 4,51 | 4,25 | 4,37 | 3,07% | 480.746,00 |
| 20.08.2026 | 4,11 | 4,27 | 4,04 | 4,24 | 2,17% | 374.171,00 |
| 19.08.2026 | 4,05 | 4,16 | 4,05 | 4,15 | 4,14% | 346.469,00 |
| 18.08.2026 | 3,99 | 4,03 | 3,95 | 3,99 | -0,38% | 106.812,00 |
| 17.08.2026 | 3,88 | 4,02 | 3,88 | 4,00 | 2,56% | 341.663,00 |
| 14.08.2026 | 3,95 | 3,97 | 3,87 | 3,90 | -2,01% | 468.117,00 |
| 13.08.2026 | 4,11 | 4,11 | 3,96 | 3,98 | -1,49% | 459.121,00 |
| 12.08.2026 | 4,14 | 4,15 | 4,04 | 4,04 | -2,30% | 639.925,00 |
| 11.08.2026 | 4,10 | 4,15 | 4,09 | 4,14 | 0,85% | 107.223,00 |
| 10.08.2026 | 4,20 | 4,21 | 4,07 | 4,10 | -1,68% | 202.529,00 |
| 07.08.2026 | 4,07 | 4,21 | 4,04 | 4,17 | 5,04% | 288.699,00 |
| 06.08.2026 | 3,96 | 4,03 | 3,93 | 3,97 | -0,25% | 225.051,00 |
| 05.08.2026 | 3,95 | 4,03 | 3,92 | 3,98 | 0,76% | 287.691,00 |
| 04.08.2026 | 3,90 | 3,97 | 3,88 | 3,95 | 1,94% | 179.671,00 |
| 03.08.2026 | 3,81 | 3,92 | 3,75 | 3,88 | 0,39% | 340.369,00 |
| 31.07.2026 | 4,01 | 4,01 | 3,80 | 3,86 | -3,74% | 336.076,00 |
| 30.07.2026 | 3,86 | 4,03 | 3,81 | 4,01 | 3,89% | 418.975,00 |
| 29.07.2026 | 3,93 | 4,03 | 3,85 | 3,86 | -2,45% | 352.219,00 |
| 28.07.2026 | 3,98 | 3,98 | 3,90 | 3,96 | -0,08% | 320.853,00 |
| 27.07.2026 | 3,90 | 4,02 | 3,88 | 3,96 | 2,33% | 303.823,00 |
| 24.07.2026 | 4,16 | 4,16 | 3,87 | 3,87 | -6,75% | 572.862,00 |
| 23.07.2026 | 4,14 | 4,19 | 4,14 | 4,15 | -1,19% | 154.162,00 |
| 22.07.2026 | 4,17 | 4,22 | 4,13 | 4,20 | 0,96% | 154.246,00 |
| 21.07.2026 | 4,16 | 4,34 | 4,11 | 4,16 | 0,00% | 268.170,00 |
| 20.07.2026 | 4,24 | 4,26 | 4,11 | 4,16 | -1,19% | 307.617,00 |
| 17.07.2026 | 4,17 | 4,26 | 4,12 | 4,21 | 0,48% | 183.314,00 |
| 16.07.2026 | 4,26 | 4,26 | 4,08 | 4,19 | -0,83% | 293.406,00 |
| 15.07.2026 | 4,17 | 4,24 | 4,14 | 4,23 | 0,36% | 223.553,00 |
| 14.07.2026 | 4,37 | 4,38 | 4,18 | 4,21 | -3,22% | 286.246,00 |
| 13.07.2026 | 4,35 | 4,37 | 4,16 | 4,35 | -1,36% | 297.183,00 |
| 10.07.2026 | 4,16 | 4,45 | 4,08 | 4,41 | 5,50% | 804.201,00 |
| 09.07.2026 | 4,29 | 4,29 | 4,17 | 4,18 | -2,68% | 577.309,00 |
| 08.07.2026 | 4,34 | 4,38 | 4,18 | 4,30 | -1,72% | 337.115,00 |
| 07.07.2026 | 4,35 | 4,52 | 4,32 | 4,37 | 0,69% | 507.412,00 |
| 06.07.2026 | 4,43 | 4,43 | 4,27 | 4,34 | -0,23% | 234.066,00 |
| 02.07.2026 | 4,22 | 4,40 | 4,21 | 4,35 | 3,33% | 353.689,00 |
| 01.07.2026 | 4,23 | 4,33 | 4,18 | 4,21 | -0,71% | 321.965,00 |
| 30.06.2026 | 4,19 | 4,34 | 4,16 | 4,24 | 2,29% | 428.207,00 |
| 29.06.2026 | 4,10 | 4,24 | 4,10 | 4,15 | 1,10% | 783.600,00 |
| 26.06.2026 | 4,01 | 4,19 | 3,99 | 4,10 | 1,99% | 843.360,00 |
| 25.06.2026 | 4,02 | 4,05 | 3,92 | 4,02 | 1,64% | 504.336,00 |
| 24.06.2026 | 4,00 | 4,10 | 3,96 | 3,96 | -0,88% | 401.757,00 |