2,080€
13,66%
Echtzeit-Aktienkurs Exicure Inc
Bid:
Ask:
Aktienkurse zur Exicure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,88 | 2,13 | 1,86 | 2,12 | 12,17% | - |
| 17.06.2026 | 1,87 | 2,03 | 1,85 | 1,89 | 5,00% | - |
| 16.06.2026 | 2,41 | 2,47 | 1,55 | 1,80 | -25,00% | - |
| 15.06.2026 | 2,41 | 2,60 | 2,35 | 2,40 | -0,41% | - |
| 12.06.2026 | 2,44 | 2,63 | 2,40 | 2,41 | -3,60% | - |
| 11.06.2026 | 2,39 | 2,58 | 2,39 | 2,50 | 1,63% | - |
| 10.06.2026 | 2,47 | 2,51 | 2,42 | 2,46 | 0,41% | - |
| 09.06.2026 | 2,59 | 2,63 | 2,45 | 2,45 | -6,13% | - |
| 08.06.2026 | 2,53 | 2,61 | 2,52 | 2,61 | 3,16% | - |
| 05.06.2026 | 2,55 | 2,64 | 2,50 | 2,53 | -2,32% | 72.000,00 |
| 04.06.2026 | 2,72 | 2,78 | 2,59 | 2,59 | 1,17% | - |
| 03.06.2026 | 2,68 | 2,72 | 2,56 | 2,56 | -12,03% | - |
| 02.06.2026 | 2,85 | 2,96 | 2,78 | 2,91 | 3,19% | - |
| 01.06.2026 | 2,74 | 2,84 | 2,60 | 2,82 | 4,44% | - |
| 29.05.2026 | 2,55 | 2,90 | 2,51 | 2,70 | 6,30% | - |
| 28.05.2026 | 2,41 | 2,54 | 2,35 | 2,54 | 9,48% | - |
| 27.05.2026 | 2,30 | 2,53 | 2,29 | 2,32 | 0,43% | - |
| 26.05.2026 | 2,42 | 2,42 | 2,30 | 2,31 | -4,94% | - |
| 25.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 2,97% | - |
| 22.05.2026 | 2,39 | 2,43 | 2,25 | 2,36 | 0,00% | - |
| 21.05.2026 | 2,57 | 2,58 | 2,36 | 2,36 | -7,09% | - |
| 20.05.2026 | 2,49 | 2,87 | 2,35 | 2,54 | 4,10% | - |
| 19.05.2026 | 2,62 | 2,63 | 2,44 | 2,44 | -3,94% | - |
| 18.05.2026 | 2,43 | 2,71 | 2,42 | 2,54 | 1,20% | - |
| 15.05.2026 | 2,72 | 2,72 | 2,34 | 2,51 | -5,64% | - |
| 14.05.2026 | 2,69 | 2,82 | 2,62 | 2,66 | -3,62% | - |
| 13.05.2026 | 2,76 | 2,76 | 2,62 | 2,76 | 0,00% | - |
| 12.05.2026 | 2,88 | 2,88 | 2,70 | 2,76 | -0,36% | - |
| 11.05.2026 | 2,86 | 2,87 | 2,69 | 2,77 | -1,77% | - |
| 08.05.2026 | 2,86 | 2,86 | 2,74 | 2,82 | 0,00% | - |
| 07.05.2026 | 2,89 | 2,93 | 2,81 | 2,82 | -2,08% | - |
| 06.05.2026 | 2,90 | 2,99 | 2,82 | 2,88 | -0,69% | - |
| 05.05.2026 | 2,78 | 2,93 | 2,78 | 2,90 | 0,35% | - |
| 04.05.2026 | 2,76 | 2,93 | 2,72 | 2,89 | 2,48% | - |
| 30.04.2026 | 2,82 | 2,86 | 2,78 | 2,82 | -1,05% | - |
| 29.04.2026 | 2,76 | 2,89 | 2,74 | 2,85 | -1,72% | - |
| 28.04.2026 | 3,04 | 3,07 | 2,87 | 2,90 | -2,68% | - |
| 27.04.2026 | 2,95 | 3,11 | 2,89 | 2,98 | 2,76% | - |
| 24.04.2026 | 3,11 | 3,14 | 2,88 | 2,90 | -4,92% | - |
| 23.04.2026 | 3,44 | 3,56 | 3,00 | 3,05 | -2,87% | - |
| 22.04.2026 | 3,21 | 3,23 | 3,10 | 3,14 | -1,26% | - |
| 21.04.2026 | 3,21 | 3,25 | 3,18 | 3,18 | -0,93% | - |
| 20.04.2026 | 3,21 | 3,26 | 3,19 | 3,21 | -0,62% | - |
| 17.04.2026 | 3,29 | 3,34 | 3,17 | 3,23 | -3,87% | - |
| 16.04.2026 | 3,35 | 3,36 | 3,32 | 3,36 | 4,02% | - |
| 15.04.2026 | 3,21 | 3,31 | 3,20 | 3,23 | -1,82% | - |
| 14.04.2026 | 3,27 | 3,41 | 3,16 | 3,29 | -1,79% | - |
| 13.04.2026 | 3,41 | 3,63 | 3,29 | 3,35 | -2,05% | 52.296,00 |
| 10.04.2026 | 3,50 | 3,61 | 3,22 | 3,42 | -2,01% | - |
| 09.04.2026 | 3,45 | 3,65 | 3,44 | 3,49 | 0,00% | - |
| 08.04.2026 | 3,37 | 3,50 | 3,29 | 3,49 | 3,56% | - |
| 07.04.2026 | 3,45 | 3,65 | 3,30 | 3,37 | -8,92% | - |
| 02.04.2026 | 3,60 | 3,70 | 3,48 | 3,70 | 3,93% | - |
| 01.04.2026 | 3,68 | 3,70 | 3,51 | 3,56 | -2,47% | - |
| 31.03.2026 | 3,93 | 3,95 | 3,60 | 3,65 | -1,35% | - |
| 30.03.2026 | 3,85 | 4,02 | 3,70 | 3,70 | -1,07% | 85.284,00 |
| 27.03.2026 | 3,94 | 3,94 | 3,52 | 3,74 | -4,59% | - |
| 26.03.2026 | 3,84 | 4,08 | 3,82 | 3,92 | 1,82% | - |
| 25.03.2026 | 3,90 | 4,05 | 3,80 | 3,85 | 3,49% | - |
| 24.03.2026 | 3,89 | 4,13 | 3,72 | 3,72 | -3,38% | 26.855,00 |
| 23.03.2026 | 3,89 | 4,06 | 3,79 | 3,85 | 1,05% | 161.788,00 |
| 20.03.2026 | 4,14 | 4,38 | 3,78 | 3,81 | -6,16% | - |
| 19.03.2026 | 3,96 | 4,10 | 3,89 | 4,06 | 2,78% | - |
| 18.03.2026 | 4,02 | 4,06 | 3,87 | 3,95 | -1,00% | - |
| 17.03.2026 | 4,03 | 4,27 | 3,89 | 3,99 | -0,99% | - |
| 16.03.2026 | 3,75 | 4,14 | 3,56 | 4,03 | 8,04% | - |
| 13.03.2026 | 3,49 | 3,73 | 3,45 | 3,73 | 7,18% | - |
| 12.03.2026 | 3,45 | 3,53 | 3,43 | 3,48 | -2,52% | - |
| 11.03.2026 | 3,43 | 3,60 | 3,40 | 3,57 | 4,08% | - |
| 10.03.2026 | 3,50 | 3,59 | 3,30 | 3,43 | -2,83% | - |
| 09.03.2026 | 3,48 | 3,66 | 3,48 | 3,53 | 0,57% | - |
| 06.03.2026 | 3,44 | 3,77 | 3,44 | 3,51 | 3,24% | - |
| 05.03.2026 | 3,28 | 3,54 | 3,17 | 3,40 | 9,32% | - |
| 04.03.2026 | 3,04 | 3,14 | 2,99 | 3,11 | -0,32% | - |
| 03.03.2026 | 3,07 | 3,30 | 3,03 | 3,12 | 0,00% | - |
| 02.03.2026 | 3,15 | 3,25 | 2,99 | 3,12 | -1,58% | - |
| 27.02.2026 | 3,13 | 3,19 | 3,09 | 3,17 | 1,28% | - |
| 26.02.2026 | 3,19 | 3,21 | 3,09 | 3,13 | -0,63% | - |
| 25.02.2026 | 3,04 | 3,21 | 3,01 | 3,15 | 2,61% | - |
| 24.02.2026 | 3,08 | 3,15 | 3,04 | 3,07 | -2,54% | - |
| 23.02.2026 | 3,01 | 3,21 | 3,01 | 3,15 | 2,61% | - |
| 20.02.2026 | 3,33 | 3,35 | 3,06 | 3,07 | 0,00% | - |
| 19.02.2026 | 3,35 | 3,39 | 3,07 | 3,07 | 0,00% | - |
| 18.02.2026 | 3,29 | 3,32 | 3,01 | 3,07 | -6,40% | - |
| 17.02.2026 | 3,70 | 3,70 | 3,28 | 3,28 | -4,65% | - |
| 16.02.2026 | 3,44 | 3,46 | 3,44 | 3,44 | -7,53% | - |
| 13.02.2026 | 3,60 | 3,72 | 3,57 | 3,72 | 5,68% | - |
| 12.02.2026 | 3,60 | 3,80 | 3,52 | 3,52 | -0,28% | - |
| 11.02.2026 | 3,62 | 3,73 | 3,49 | 3,53 | -5,36% | - |
| 10.02.2026 | 3,68 | 3,89 | 3,66 | 3,73 | 1,08% | - |
| 09.02.2026 | 3,40 | 3,72 | 3,40 | 3,69 | 6,03% | - |
| 06.02.2026 | 3,60 | 3,67 | 3,25 | 3,48 | -1,69% | - |
| 05.02.2026 | 3,46 | 3,79 | 3,45 | 3,54 | 6,63% | - |
| 04.02.2026 | 3,50 | 3,90 | 3,29 | 3,32 | -1,78% | 56.000,00 |
| 03.02.2026 | 3,56 | 3,80 | 3,38 | 3,38 | -4,25% | - |
| 02.02.2026 | 3,50 | 3,91 | 3,50 | 3,53 | -0,28% | - |
| 30.01.2026 | 3,54 | 3,56 | 3,54 | 3,54 | 0,28% | - |
| 29.01.2026 | 3,49 | 3,58 | 3,38 | 3,53 | -0,56% | - |
| 28.01.2026 | 3,71 | 3,83 | 3,49 | 3,55 | -2,47% | - |
| 27.01.2026 | 4,25 | 4,26 | 3,50 | 3,64 | -12,08% | - |