7,550€
2,03%
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 | 7,05 | 7,53 | 1,69% | - |
| 16.05.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 1,72% | 67,00 |
| 15.05.2025 | 7,13 | 7,40 | 7,05 | 7,28 | 0,34% | - |
| 14.05.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -7,05% | 250,00 |
| 13.05.2025 | 8,00 | 8,00 | 7,80 | 7,80 | 2,63% | 1.395,00 |
| 12.05.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 2,70% | 100,00 |
| 09.05.2025 | 7,50 | 7,65 | 7,28 | 7,40 | 1,02% | - |
| 08.05.2025 | 6,95 | 7,35 | 6,73 | 7,33 | 8,52% | - |
| 07.05.2025 | 6,40 | 6,75 | 6,40 | 6,75 | -11,18% | 335,00 |
| 06.05.2025 | 7,80 | 7,80 | 7,60 | 7,60 | -3,80% | 200,00 |
| 05.05.2025 | 8,00 | 8,30 | 7,90 | 7,90 | -3,07% | 146,00 |
| 02.05.2025 | 8,20 | 8,35 | 7,80 | 8,15 | 14,79% | 372,00 |
| 30.04.2025 | 7,10 | 7,10 | 7,10 | 7,10 | -3,40% | 47,00 |
| 29.04.2025 | 7,55 | 7,60 | 7,35 | 7,35 | 0,00% | 1.698,00 |
| 28.04.2025 | 7,38 | 7,60 | 7,18 | 7,35 | -1,34% | - |
| 25.04.2025 | 7,75 | 7,75 | 7,45 | 7,45 | -1,32% | 270,00 |
| 24.04.2025 | 7,40 | 7,65 | 7,40 | 7,55 | -7,36% | 401,00 |
| 23.04.2025 | 8,00 | 8,20 | 8,00 | 8,15 | 13,19% | 1.022,00 |
| 22.04.2025 | 6,80 | 7,20 | 6,80 | 7,20 | 9,92% | 3.199,00 |
| 17.04.2025 | 6,75 | 6,80 | 6,55 | 6,55 | -0,38% | 530,00 |
| 16.04.2025 | 6,70 | 6,85 | 6,55 | 6,58 | -6,74% | - |
| 15.04.2025 | 6,80 | 7,05 | 6,80 | 7,05 | 17,50% | 1.465,00 |
| 14.04.2025 | 5,85 | 6,20 | 5,85 | 6,00 | -2,44% | 407,00 |
| 11.04.2025 | 5,65 | 6,15 | 5,65 | 6,15 | -0,81% | 125,00 |
| 10.04.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | 2.056,00 |
| 09.04.2025 | 6,15 | 6,20 | 6,15 | 6,20 | -2,36% | 665,00 |
| 08.04.2025 | 6,35 | 6,35 | 6,35 | 6,35 | 4,96% | 190,00 |
| 07.04.2025 | 6,05 | 6,05 | 5,90 | 6,05 | -6,92% | 47,00 |
| 04.04.2025 | 6,85 | 6,85 | 6,50 | 6,50 | -3,35% | 194,00 |
| 03.04.2025 | 7,10 | 7,13 | 6,73 | 6,73 | -9,12% | - |
| 02.04.2025 | 7,10 | 7,40 | 7,10 | 7,40 | -1,99% | 730,00 |
| 01.04.2025 | 7,65 | 7,90 | 7,55 | 7,55 | -3,21% | 872,00 |
| 31.03.2025 | 7,70 | 7,80 | 7,70 | 7,80 | -7,14% | 2.512,00 |
| 28.03.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 2,44% | 783,00 |
| 27.03.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 0,00% | 160,00 |
| 26.03.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -2,96% | 12,00 |
| 25.03.2025 | 8,50 | 8,50 | 8,45 | 8,45 | 0,00% | 51,00 |
| 24.03.2025 | 8,50 | 8,50 | 8,35 | 8,45 | -3,43% | 95,00 |
| 21.03.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -1,13% | 457,00 |
| 20.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 0,57% | 11,00 |
| 19.03.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -2,22% | 31,00 |
| 18.03.2025 | 9,10 | 9,10 | 9,00 | 9,00 | 9,76% | 500,00 |
| 17.03.2025 | 8,90 | 8,90 | 8,20 | 8,20 | -8,89% | 1.571,00 |
| 14.03.2025 | 9,10 | 9,35 | 9,00 | 9,00 | -4,76% | 786,00 |
| 13.03.2025 | 9,55 | 9,55 | 9,45 | 9,45 | -4,06% | 250,00 |
| 12.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 7,65% | 200,00 |
| 11.03.2025 | 9,05 | 9,15 | 9,05 | 9,15 | 1,67% | 400,00 |
| 10.03.2025 | 9,25 | 9,25 | 9,00 | 9,00 | -10,00% | 226,00 |
| 07.03.2025 | 9,65 | 10,00 | 9,65 | 10,00 | 2,04% | 397,00 |
| 06.03.2025 | 9,50 | 9,80 | 9,50 | 9,80 | 3,16% | 223,00 |
| 05.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | 40,00 |
| 04.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | 100,00 |
| 03.03.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -6,54% | 1.833,00 |
| 28.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 50,00 |
| 27.02.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -0,46% | 275,00 |
| 26.02.2025 | 10,65 | 11,25 | 10,60 | 10,85 | 1,40% | - |
| 25.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | 263,00 |
| 24.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 1,00 |
| 21.02.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -3,08% | 102,00 |
| 20.02.2025 | 11,65 | 12,05 | 11,35 | 11,35 | -2,99% | - |
| 19.02.2025 | 11,75 | 11,75 | 11,40 | 11,70 | -5,65% | - |
| 18.02.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 3,33% | 500,00 |
| 17.02.2025 | 12,05 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 14.02.2025 | 11,95 | 12,30 | 11,70 | 12,00 | 0,42% | - |
| 13.02.2025 | 11,85 | 12,15 | 11,55 | 11,95 | 4,82% | - |
| 12.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | 200,00 |
| 11.02.2025 | 11,00 | 11,40 | 10,90 | 10,90 | -5,22% | 161,00 |
| 10.02.2025 | 11,85 | 12,40 | 11,45 | 11,50 | -3,36% | - |
| 07.02.2025 | 12,40 | 12,40 | 11,90 | 11,90 | -2,06% | 155,00 |
| 06.02.2025 | 12,45 | 12,70 | 12,05 | 12,15 | -1,62% | - |
| 05.02.2025 | 12,65 | 12,75 | 12,25 | 12,35 | 2,92% | - |
| 04.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,61% | 18,00 |
| 03.02.2025 | 12,75 | 13,15 | 12,35 | 12,45 | -1,19% | - |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 25,00 |
| 30.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 1,00 |
| 29.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,98% | 243,00 |
| 28.01.2025 | 12,50 | 12,90 | 12,30 | 12,65 | 1,61% | - |
| 27.01.2025 | 12,15 | 13,00 | 11,75 | 12,45 | 0,81% | - |
| 24.01.2025 | 12,65 | 12,75 | 12,35 | 12,35 | -4,26% | - |
| 23.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | 1,00 |
| 22.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -7,46% | 500,00 |
| 21.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 8,00 |
| 20.01.2025 | 13,10 | 13,50 | 13,10 | 13,50 | 2,27% | 600,00 |
| 17.01.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | 170,00 |
| 16.01.2025 | 14,20 | 14,30 | 12,85 | 13,20 | -7,69% | - |
| 15.01.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,35% | 449,00 |
| 14.01.2025 | 14,85 | 15,30 | 14,30 | 14,35 | -1,03% | - |
| 13.01.2025 | 13,10 | 14,70 | 13,10 | 14,50 | 12,40% | 382,00 |
| 10.01.2025 | 13,60 | 13,60 | 12,80 | 12,90 | -11,64% | 118,00 |
| 08.01.2025 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | 7,00 |
| 07.01.2025 | 14,60 | 14,70 | 13,90 | 14,70 | 2,44% | 69,00 |
| 06.01.2025 | 14,45 | 14,90 | 14,30 | 14,35 | -0,69% | - |
| 03.01.2025 | 14,00 | 14,70 | 14,00 | 14,45 | 4,71% | - |
| 02.01.2025 | 13,80 | 14,00 | 13,50 | 13,80 | -2,82% | 201,00 |
| 30.12.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 42,00 |
| 27.12.2024 | 14,20 | 14,30 | 13,60 | 13,60 | -6,21% | 382,00 |
| 23.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 209,00 |
| 20.12.2024 | 14,40 | 14,75 | 14,05 | 14,10 | -3,09% | - |
| 19.12.2024 | 14,75 | 14,95 | 14,20 | 14,55 | -1,69% | - |
| 18.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 100,00 |