0,900€
Echtzeit-Aktienkurs Exicure Inc.
Bid:
Ask:
Aktienkurse zur Exicure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,92 | 1,02 | 0,91 | 0,94 | -3,50% | - |
| 19.10.2026 | 1,00 | 1,14 | 0,94 | 0,97 | -1,62% | - |
| 16.10.2026 | 1,00 | 1,06 | 0,99 | 0,99 | 1,65% | - |
| 15.10.2026 | 1,08 | 1,11 | 0,97 | 0,97 | -11,23% | - |
| 14.10.2026 | 1,03 | 1,12 | 1,01 | 1,10 | 7,88% | - |
| 13.10.2026 | 0,98 | 1,02 | 0,96 | 1,02 | 7,98% | - |
| 12.10.2026 | 0,94 | 0,95 | 0,92 | 0,94 | -1,36% | 40.800,00 |
| 09.10.2026 | 0,89 | 1,00 | 0,84 | 0,95 | 5,30% | - |
| 08.10.2026 | 0,91 | 0,91 | 0,88 | 0,91 | -5,93% | - |
| 07.10.2026 | 0,96 | 0,97 | 0,95 | 0,96 | 0,21% | - |
| 06.10.2026 | 0,96 | 0,97 | 0,96 | 0,96 | 0,00% | - |
| 05.10.2026 | 1,03 | 1,04 | 0,95 | 0,96 | -7,25% | - |
| 02.10.2026 | 1,05 | 1,07 | 1,02 | 1,04 | 1,47% | - |
| 01.10.2026 | 1,06 | 1,10 | 1,01 | 1,02 | 0,49% | - |
| 30.09.2026 | 1,01 | 1,10 | 1,00 | 1,02 | -1,46% | - |
| 29.09.2026 | 1,09 | 1,09 | 1,02 | 1,03 | -4,63% | - |
| 28.09.2026 | 1,07 | 1,11 | 1,05 | 1,08 | 1,89% | - |
| 25.09.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -4,50% | - |
| 24.09.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 23.09.2026 | 1,13 | 1,20 | 1,09 | 1,11 | 0,45% | - |
| 22.09.2026 | 1,10 | 1,13 | 1,07 | 1,10 | 0,00% | - |
| 21.09.2026 | 1,08 | 1,13 | 1,06 | 1,10 | 0,46% | - |
| 18.09.2026 | 1,18 | 1,20 | 1,09 | 1,10 | -5,60% | - |
| 17.09.2026 | 1,17 | 1,21 | 1,10 | 1,16 | 6,91% | - |
| 16.09.2026 | 1,14 | 1,14 | 1,05 | 1,09 | -5,24% | - |
| 15.09.2026 | 1,19 | 1,19 | 1,03 | 1,15 | -2,97% | - |
| 14.09.2026 | 1,21 | 1,22 | 1,10 | 1,18 | -2,48% | - |
| 11.09.2026 | 1,19 | 1,21 | 1,17 | 1,21 | 2,98% | - |
| 10.09.2026 | 1,24 | 1,27 | 1,15 | 1,18 | -4,08% | - |
| 09.09.2026 | 1,22 | 1,37 | 1,05 | 1,23 | 4,26% | - |
| 08.09.2026 | 1,07 | 1,32 | 1,06 | 1,18 | 9,81% | - |
| 07.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 04.09.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 5,07% | - |
| 03.09.2026 | 1,12 | 1,19 | 1,05 | 1,09 | -3,56% | - |
| 02.09.2026 | 1,13 | 1,19 | 1,08 | 1,13 | 1,81% | - |
| 01.09.2026 | 1,13 | 1,16 | 1,08 | 1,11 | -0,90% | - |
| 31.08.2026 | 1,11 | 1,18 | 1,11 | 1,12 | 0,00% | - |
| 28.08.2026 | 1,22 | 1,24 | 1,12 | 1,12 | -7,47% | - |
| 27.08.2026 | 1,16 | 1,25 | 1,10 | 1,21 | 11,06% | - |
| 26.08.2026 | 1,02 | 1,12 | 1,01 | 1,09 | 3,33% | - |
| 25.08.2026 | 0,99 | 1,06 | 0,97 | 1,05 | 5,21% | - |
| 24.08.2026 | 0,98 | 1,02 | 0,96 | 1,00 | 0,60% | - |
| 21.08.2026 | 1,11 | 1,19 | 0,91 | 0,99 | -12,98% | - |
| 20.08.2026 | 1,25 | 1,25 | 1,13 | 1,14 | -8,80% | - |
| 19.08.2026 | 1,24 | 1,26 | 1,17 | 1,25 | 2,46% | - |
| 18.08.2026 | 1,20 | 1,29 | 1,15 | 1,22 | 1,67% | - |
| 17.08.2026 | 1,08 | 1,23 | 1,08 | 1,20 | 10,09% | - |
| 14.08.2026 | 1,14 | 1,14 | 1,09 | 1,09 | -5,22% | - |
| 13.08.2026 | 1,13 | 1,17 | 1,05 | 1,15 | -3,77% | - |
| 12.08.2026 | 1,22 | 1,22 | 1,17 | 1,20 | 3,02% | - |
| 11.08.2026 | 1,19 | 1,22 | 1,14 | 1,16 | 0,43% | - |
| 10.08.2026 | 1,17 | 1,31 | 1,10 | 1,16 | -0,86% | - |
| 07.08.2026 | 1,17 | 1,25 | 1,06 | 1,17 | 1,30% | - |
| 06.08.2026 | 1,31 | 1,33 | 1,15 | 1,15 | -11,54% | - |
| 05.08.2026 | 1,34 | 1,37 | 1,26 | 1,30 | -1,89% | - |
| 04.08.2026 | 1,38 | 1,41 | 1,32 | 1,33 | -2,57% | - |
| 03.08.2026 | 1,40 | 1,45 | 1,32 | 1,36 | -1,45% | - |
| 31.07.2026 | 1,37 | 1,43 | 1,35 | 1,38 | 0,36% | - |
| 30.07.2026 | 1,51 | 1,52 | 1,36 | 1,38 | -9,24% | - |
| 29.07.2026 | 1,53 | 1,60 | 1,43 | 1,52 | 3,06% | - |
| 28.07.2026 | 1,54 | 1,55 | 1,42 | 1,47 | -3,61% | - |
| 27.07.2026 | 1,56 | 1,60 | 1,45 | 1,53 | 0,66% | - |
| 24.07.2026 | 1,51 | 1,55 | 1,48 | 1,52 | 0,00% | - |
| 23.07.2026 | 1,50 | 1,62 | 1,45 | 1,52 | -5,02% | - |
| 22.07.2026 | 1,69 | 1,69 | 1,57 | 1,60 | -5,34% | - |
| 21.07.2026 | 1,59 | 1,73 | 1,52 | 1,69 | 0,30% | - |
| 20.07.2026 | 1,47 | 1,76 | 1,37 | 1,68 | 15,07% | - |
| 17.07.2026 | 1,41 | 1,57 | 1,40 | 1,46 | 0,69% | - |
| 16.07.2026 | 1,40 | 1,46 | 1,23 | 1,45 | 1,75% | - |
| 15.07.2026 | 1,85 | 2,07 | 1,40 | 1,43 | -8,95% | - |
| 14.07.2026 | 1,45 | 1,64 | 1,43 | 1,57 | 7,93% | - |
| 13.07.2026 | 1,53 | 1,59 | 1,45 | 1,45 | -6,75% | - |
| 10.07.2026 | 1,67 | 1,75 | 1,51 | 1,56 | -8,26% | - |
| 09.07.2026 | 1,49 | 1,80 | 1,45 | 1,70 | 6,94% | - |
| 08.07.2026 | 1,66 | 1,75 | 1,56 | 1,59 | -8,91% | - |
| 07.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,52% | - |
| 06.07.2026 | 1,68 | 1,81 | 1,67 | 1,79 | 6,89% | - |
| 03.07.2026 | 1,67 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 02.07.2026 | 1,74 | 1,75 | 1,62 | 1,68 | -5,10% | - |
| 01.07.2026 | 1,82 | 1,84 | 1,68 | 1,77 | -1,94% | - |
| 30.06.2026 | 1,94 | 2,07 | 1,63 | 1,80 | -9,55% | - |
| 29.06.2026 | 2,12 | 2,47 | 1,97 | 1,99 | -9,55% | - |
| 26.06.2026 | 2,21 | 2,51 | 1,98 | 2,20 | -1,79% | - |
| 25.06.2026 | 2,37 | 2,45 | 2,24 | 2,24 | -5,08% | - |
| 24.06.2026 | 2,39 | 2,78 | 2,36 | 2,36 | -3,67% | - |
| 23.06.2026 | 2,39 | 2,55 | 2,34 | 2,45 | 1,66% | - |
| 22.06.2026 | 2,01 | 2,74 | 2,01 | 2,41 | 20,50% | - |
| 19.06.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -5,66% | - |
| 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% | - |