1,052$
-5,22%
Echtzeit-Aktienkurs Exicure Inc
Bid:
Ask:
Aktienkurse zur Exicure Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,07 | 1,10 | 0,99 | 1,03 | -7,21% | 16.739,00 |
| 11.11.2026 | 1,02 | 1,11 | 1,00 | 1,11 | 2,78% | 82.515,00 |
| 10.11.2026 | 0,92 | 1,19 | 0,78 | 1,08 | 21,35% | 920.345,00 |
| 09.11.2026 | 0,95 | 0,95 | 0,86 | 0,89 | -6,32% | 40.081,00 |
| 06.11.2026 | 0,89 | 0,95 | 0,86 | 0,95 | 6,74% | 17.660,00 |
| 05.11.2026 | 0,91 | 0,95 | 0,89 | 0,89 | -10,37% | 24.187,00 |
| 04.11.2026 | 0,97 | 1,00 | 0,89 | 0,99 | -1,68% | 18.519,00 |
| 03.11.2026 | 1,01 | 1,04 | 1,00 | 1,01 | -0,98% | 15.907,00 |
| 02.11.2026 | 1,05 | 1,06 | 0,97 | 1,02 | 0,99% | 31.958,00 |
| 30.10.2026 | 0,94 | 1,06 | 0,94 | 1,01 | 8,02% | 29.566,00 |
| 29.10.2026 | 1,05 | 1,09 | 0,88 | 0,94 | -7,97% | 41.442,00 |
| 28.10.2026 | 1,08 | 1,13 | 1,01 | 1,02 | -5,05% | 25.244,00 |
| 27.10.2026 | 1,10 | 1,10 | 1,03 | 1,07 | -1,83% | 12.327,00 |
| 26.10.2026 | 1,06 | 1,09 | 1,02 | 1,09 | 3,81% | 36.109,00 |
| 23.10.2026 | 1,10 | 1,14 | 1,04 | 1,05 | -7,08% | 61.293,00 |
| 22.10.2026 | 1,15 | 1,28 | 1,08 | 1,13 | 11,88% | 439.967,00 |
| 21.10.2026 | 0,98 | 1,05 | 0,97 | 1,01 | 1,10% | 40.657,00 |
| 20.10.2026 | 1,11 | 1,11 | 0,99 | 1,00 | -3,01% | 47.860,00 |
| 19.10.2026 | 1,12 | 1,30 | 1,03 | 1,03 | -8,04% | 69.145,00 |
| 16.10.2026 | 1,21 | 1,21 | 1,08 | 1,12 | 0,00% | 38.531,00 |
| 15.10.2026 | 1,24 | 1,24 | 1,10 | 1,12 | -7,44% | 20.661,00 |
| 14.10.2026 | 1,16 | 1,26 | 1,16 | 1,21 | 5,22% | 28.348,00 |
| 13.10.2026 | 1,12 | 1,21 | 1,09 | 1,15 | 5,50% | 29.657,00 |
| 12.10.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 3,81% | 15.304,00 |
| 09.10.2026 | 0,95 | 1,10 | 0,94 | 1,05 | 5,00% | 316.533,00 |
| 08.10.2026 | 0,99 | 1,05 | 0,99 | 1,00 | -1,96% | 14.842,00 |
| 07.10.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -5,56% | 9.229,00 |
| 06.10.2026 | 1,11 | 1,11 | 1,07 | 1,08 | 0,93% | 7.339,00 |
| 05.10.2026 | 1,14 | 1,19 | 1,07 | 1,07 | -6,96% | 18.154,00 |
| 02.10.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -2,54% | 5.309,00 |
| 01.10.2026 | 1,17 | 1,18 | 1,11 | 1,18 | -0,84% | 4.579,00 |
| 30.09.2026 | 1,28 | 1,28 | 1,12 | 1,19 | 4,39% | 19.900,00 |
| 29.09.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -7,69% | 29.336,00 |
| 28.09.2026 | 1,23 | 1,24 | 1,17 | 1,24 | 1,23% | 2.570,00 |
| 25.09.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,81% | 3.194,00 |
| 24.09.2026 | 1,24 | 1,28 | 1,22 | 1,23 | -0,81% | 23.032,00 |
| 23.09.2026 | 1,25 | 1,29 | 1,23 | 1,24 | -3,88% | 9.327,00 |
| 22.09.2026 | 1,30 | 1,30 | 1,21 | 1,29 | 2,38% | 17.205,00 |
| 21.09.2026 | 1,24 | 1,34 | 1,21 | 1,26 | 2,44% | 32.106,00 |
| 18.09.2026 | 1,33 | 1,40 | 1,23 | 1,23 | -8,89% | 40.018,00 |
| 17.09.2026 | 1,36 | 1,42 | 1,29 | 1,35 | 1,50% | 10.330,00 |
| 16.09.2026 | 1,26 | 1,36 | 1,22 | 1,33 | 1,53% | 21.157,00 |
| 15.09.2026 | 1,29 | 1,33 | 1,27 | 1,31 | -4,38% | 17.573,00 |
| 14.09.2026 | 1,35 | 1,41 | 1,33 | 1,37 | -2,14% | 13.976,00 |
| 11.09.2026 | 1,36 | 1,43 | 1,34 | 1,40 | 2,19% | 10.537,00 |
| 10.09.2026 | 1,35 | 1,41 | 1,26 | 1,37 | -4,20% | 29.692,00 |
| 09.09.2026 | 1,45 | 1,60 | 1,37 | 1,43 | 1,42% | 221.463,00 |
| 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 |