1,402$
0,84%
Echtzeit-Aktienkurs Exicure Inc
Bid:
Ask:
Aktienkurse zur Exicure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,45 | 1,60 | 1,37 | 1,42 | 0,71% | 221.388,00 |
| 08.09.2026 | 1,31 | 1,54 | 1,31 | 1,41 | 12,80% | 84.087,00 |
| 04.09.2026 | 1,23 | 1,28 | 1,22 | 1,25 | 1,63% | 16.754,00 |
| 03.09.2026 | 1,30 | 1,30 | 1,22 | 1,23 | -4,65% | 21.927,00 |
| 02.09.2026 | 1,24 | 1,32 | 1,23 | 1,29 | -0,77% | 15.087,00 |
| 01.09.2026 | 1,28 | 1,30 | 1,23 | 1,30 | -0,76% | 16.728,00 |
| 31.08.2026 | 1,31 | 1,35 | 1,29 | 1,31 | 1,55% | 21.921,00 |
| 28.08.2026 | 1,40 | 1,40 | 1,29 | 1,29 | -8,51% | 18.877,00 |
| 27.08.2026 | 1,28 | 1,46 | 1,28 | 1,41 | 11,90% | 102.088,00 |
| 26.08.2026 | 1,19 | 1,29 | 1,19 | 1,26 | 5,88% | 29.735,00 |
| 25.08.2026 | 1,15 | 1,23 | 1,13 | 1,19 | 3,48% | 19.190,00 |
| 24.08.2026 | 1,15 | 1,20 | 1,08 | 1,15 | 0,00% | 28.818,00 |
| 21.08.2026 | 1,32 | 1,32 | 1,05 | 1,15 | -11,54% | 151.986,00 |
| 20.08.2026 | 1,44 | 1,45 | 1,30 | 1,30 | -10,34% | 39.014,00 |
| 19.08.2026 | 1,45 | 1,49 | 1,40 | 1,45 | 1,40% | 25.823,00 |
| 18.08.2026 | 1,35 | 1,48 | 1,35 | 1,43 | 3,62% | 28.465,00 |
| 17.08.2026 | 1,26 | 1,42 | 1,26 | 1,38 | 10,40% | 52.243,00 |
| 14.08.2026 | 1,33 | 1,33 | 1,25 | 1,25 | -4,58% | 21.936,00 |
| 13.08.2026 | 1,31 | 1,35 | 1,18 | 1,31 | 0,77% | 54.292,00 |
| 12.08.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -7,14% | 17.647,00 |
| 11.08.2026 | 1,36 | 1,44 | 1,33 | 1,40 | 2,19% | 37.226,00 |
| 10.08.2026 | 1,33 | 1,43 | 1,29 | 1,37 | 1,86% | 60.019,00 |
| 07.08.2026 | 1,35 | 1,43 | 1,27 | 1,35 | -0,37% | 39.992,00 |
| 06.08.2026 | 1,46 | 1,46 | 1,30 | 1,35 | -10,60% | 56.499,00 |
| 05.08.2026 | 1,50 | 1,55 | 1,42 | 1,51 | -1,95% | 28.562,00 |
| 04.08.2026 | 1,61 | 1,63 | 1,51 | 1,54 | -2,53% | 70.525,00 |
| 03.08.2026 | 1,52 | 1,64 | 1,50 | 1,58 | -1,25% | 52.223,00 |
| 31.07.2026 | 1,65 | 1,65 | 1,55 | 1,60 | 1,91% | 17.695,00 |
| 30.07.2026 | 1,74 | 1,74 | 1,57 | 1,57 | -9,25% | 64.136,00 |
| 29.07.2026 | 1,71 | 1,81 | 1,70 | 1,73 | -0,57% | 26.757,00 |
| 28.07.2026 | 1,68 | 1,79 | 1,59 | 1,74 | -0,57% | 46.459,00 |
| 27.07.2026 | 1,72 | 1,77 | 1,57 | 1,75 | -0,57% | 19.184,00 |
| 24.07.2026 | 1,71 | 1,77 | 1,66 | 1,76 | 2,92% | 52.996,00 |
| 23.07.2026 | 1,67 | 1,86 | 1,65 | 1,71 | -2,84% | 54.161,00 |
| 22.07.2026 | 1,87 | 1,94 | 1,70 | 1,76 | -8,81% | 57.847,00 |
| 21.07.2026 | 1,77 | 2,00 | 1,77 | 1,93 | 2,12% | 139.103,00 |
| 20.07.2026 | 1,62 | 2,02 | 1,56 | 1,89 | 12,50% | 530.348,00 |
| 17.07.2026 | 1,64 | 1,81 | 1,60 | 1,68 | 3,70% | 273.374,00 |
| 16.07.2026 | 1,47 | 1,68 | 1,43 | 1,62 | 0,00% | 421.547,00 |
| 15.07.2026 | 1,87 | 1,99 | 1,55 | 1,62 | -5,81% | 9.336.759,00 |
| 14.07.2026 | 1,66 | 1,88 | 1,63 | 1,72 | 4,24% | 12.427.663,00 |
| 13.07.2026 | 1,77 | 1,80 | 1,65 | 1,65 | -5,71% | 21.113,00 |
| 10.07.2026 | 1,92 | 1,92 | 1,71 | 1,75 | -7,89% | 36.837,00 |
| 09.07.2026 | 1,74 | 2,07 | 1,74 | 1,90 | 11,76% | 83.722,00 |
| 08.07.2026 | 2,04 | 2,04 | 1,68 | 1,70 | -10,53% | 31.587,00 |
| 07.07.2026 | 2,01 | 2,04 | 1,89 | 1,90 | -4,52% | 21.025,00 |
| 06.07.2026 | 1,92 | 2,10 | 1,92 | 1,99 | 4,19% | 20.474,00 |
| 02.07.2026 | 1,96 | 1,97 | 1,88 | 1,91 | -3,54% | 31.695,00 |
| 01.07.2026 | 2,02 | 2,08 | 1,94 | 1,98 | -4,81% | 37.926,00 |
| 30.06.2026 | 2,35 | 2,50 | 1,77 | 2,08 | -5,45% | 108.768,00 |
| 29.06.2026 | 2,39 | 2,47 | 2,20 | 2,20 | -8,33% | 46.423,00 |
| 26.06.2026 | 2,44 | 2,88 | 2,40 | 2,40 | -4,76% | 68.980,00 |
| 25.06.2026 | 2,65 | 2,71 | 2,52 | 2,52 | -6,32% | 44.360,00 |
| 24.06.2026 | 2,96 | 2,99 | 2,66 | 2,69 | -1,47% | 31.171,00 |
| 23.06.2026 | 2,73 | 2,93 | 2,61 | 2,73 | -0,36% | 26.463,00 |
| 22.06.2026 | 2,43 | 3,20 | 2,43 | 2,74 | 19,14% | 185.413,00 |
| 19.06.2026 | 2,31 | 2,31 | 2,30 | 2,30 | -0,44% | - |
| 18.06.2026 | 2,35 | 2,49 | 2,10 | 2,31 | 7,44% | 53.022,00 |
| 17.06.2026 | 2,24 | 2,38 | 2,10 | 2,15 | -0,92% | 19.611,00 |
| 16.06.2026 | 2,78 | 2,80 | 1,71 | 2,17 | -22,22% | 128.849,00 |
| 15.06.2026 | 2,74 | 3,02 | 2,71 | 2,79 | 0,36% | 35.560,00 |
| 12.06.2026 | 2,90 | 3,05 | 2,71 | 2,78 | -1,42% | 24.924,00 |
| 11.06.2026 | 2,92 | 2,99 | 2,81 | 2,82 | 2,17% | 14.897,00 |
| 10.06.2026 | 2,80 | 2,99 | 2,70 | 2,76 | -3,16% | 17.909,00 |
| 09.06.2026 | 2,99 | 3,01 | 2,77 | 2,85 | -4,68% | 27.366,00 |
| 08.06.2026 | 2,97 | 3,10 | 2,93 | 2,99 | 2,40% | 23.512,00 |
| 05.06.2026 | 3,00 | 3,09 | 2,80 | 2,92 | -1,35% | 17.286,00 |
| 04.06.2026 | 3,08 | 3,08 | 2,62 | 2,96 | -6,33% | 22.321,00 |
| 03.06.2026 | 3,16 | 3,16 | 3,02 | 3,16 | 1,61% | 2.691,00 |
| 02.06.2026 | 3,31 | 3,45 | 3,09 | 3,11 | -6,61% | 20.057,00 |
| 01.06.2026 | 3,29 | 3,33 | 2,99 | 3,33 | 4,39% | 18.076,00 |
| 29.05.2026 | 3,29 | 3,30 | 3,10 | 3,19 | 7,41% | 15.163,00 |
| 28.05.2026 | 2,80 | 3,00 | 2,76 | 2,97 | 6,45% | 12.876,00 |
| 27.05.2026 | 2,76 | 2,80 | 2,63 | 2,79 | 4,34% | 16.410,00 |
| 26.05.2026 | 2,76 | 2,76 | 2,67 | 2,67 | -4,84% | 6.283,00 |
| 22.05.2026 | 2,76 | 2,81 | 2,63 | 2,81 | 1,81% | 15.447,00 |
| 21.05.2026 | 2,80 | 2,94 | 2,68 | 2,76 | -7,69% | 12.728,00 |
| 20.05.2026 | 2,77 | 3,22 | 2,77 | 2,99 | 3,46% | 14.129,00 |
| 19.05.2026 | 2,79 | 2,98 | 2,75 | 2,89 | -5,56% | 13.995,00 |
| 18.05.2026 | 2,93 | 3,12 | 2,90 | 3,06 | 7,75% | 24.196,00 |
| 15.05.2026 | 3,00 | 3,02 | 2,78 | 2,84 | -10,69% | 33.112,00 |
| 14.05.2026 | 3,12 | 3,18 | 3,03 | 3,18 | 1,27% | 5.131,00 |
| 13.05.2026 | 3,18 | 3,30 | 3,00 | 3,14 | -3,09% | 11.531,00 |
| 12.05.2026 | 3,22 | 3,36 | 3,10 | 3,24 | -4,14% | 8.478,00 |
| 11.05.2026 | 3,31 | 3,38 | 3,15 | 3,38 | 0,30% | 9.686,00 |
| 08.05.2026 | 3,29 | 3,38 | 3,21 | 3,37 | 0,60% | 9.904,00 |
| 07.05.2026 | 3,40 | 3,41 | 3,30 | 3,35 | -1,18% | 6.132,00 |
| 06.05.2026 | 3,33 | 3,55 | 3,33 | 3,39 | -0,29% | 11.019,00 |
| 05.05.2026 | 3,51 | 3,51 | 3,20 | 3,40 | 4,62% | 19.570,00 |
| 04.05.2026 | 3,25 | 3,44 | 3,23 | 3,25 | 0,31% | 23.026,00 |
| 01.05.2026 | 3,24 | 3,34 | 3,19 | 3,24 | -3,57% | 12.667,00 |
| 30.04.2026 | 3,28 | 3,39 | 3,28 | 3,36 | 1,51% | 5.284,00 |
| 29.04.2026 | 3,26 | 3,39 | 3,20 | 3,31 | -4,61% | 25.074,00 |
| 28.04.2026 | 3,43 | 3,49 | 3,29 | 3,47 | -2,53% | 11.403,00 |
| 27.04.2026 | 3,41 | 3,58 | 3,40 | 3,56 | 2,59% | 10.103,00 |
| 24.04.2026 | 3,58 | 3,60 | 3,25 | 3,47 | -4,67% | 19.866,00 |
| 23.04.2026 | 3,61 | 3,70 | 3,55 | 3,64 | 0,05% | 85.936,00 |
| 22.04.2026 | 3,75 | 3,75 | 3,64 | 3,64 | -3,24% | 36.370,00 |
| 21.04.2026 | 3,75 | 3,77 | 3,72 | 3,76 | -0,21% | 12.853,00 |
| 20.04.2026 | 3,75 | 3,84 | 3,75 | 3,77 | -0,53% | 8.359,00 |