1,370€
-0,36%
Echtzeit-Aktienkurs Exicure Inc.
Bid:
Ask:
Aktienkurse zur Exicure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |