1,875€
-10,71%
Echtzeit-Aktienkurs Elicio Therapeutics
Bid:
Ask:
Aktienkurse zur Elicio Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,05 | 2,10 | 2,01 | 2,10 | -2,78% | - |
| 04.09.2026 | 2,16 | 2,16 | 2,15 | 2,16 | -1,82% | - |
| 01.09.2026 | 2,33 | 2,37 | 2,20 | 2,20 | -7,17% | - |
| 31.08.2026 | 2,47 | 2,50 | 2,36 | 2,37 | -3,66% | - |
| 28.08.2026 | 2,57 | 2,61 | 2,46 | 2,46 | -4,65% | - |
| 26.08.2026 | 2,58 | 2,59 | 2,55 | 2,58 | -0,39% | - |
| 25.08.2026 | 2,55 | 2,61 | 2,54 | 2,59 | -0,38% | - |
| 24.08.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -1,52% | - |
| 21.08.2026 | 2,63 | 2,70 | 2,60 | 2,64 | 0,00% | - |
| 20.08.2026 | 2,69 | 2,69 | 2,62 | 2,64 | 0,38% | - |
| 18.08.2026 | 2,61 | 2,68 | 2,52 | 2,63 | 0,38% | - |
| 17.08.2026 | 2,67 | 2,72 | 2,60 | 2,62 | -1,50% | - |
| 14.08.2026 | 2,73 | 2,77 | 2,64 | 2,66 | -1,12% | - |
| 13.08.2026 | 2,65 | 2,69 | 2,65 | 2,69 | -1,82% | - |
| 11.08.2026 | 2,69 | 2,74 | 2,52 | 2,74 | 3,01% | - |
| 10.08.2026 | 2,76 | 2,80 | 2,62 | 2,66 | -5,00% | - |
| 07.08.2026 | 2,72 | 2,82 | 2,70 | 2,80 | 0,36% | - |
| 06.08.2026 | 2,77 | 2,84 | 2,70 | 2,79 | 0,36% | - |
| 05.08.2026 | 2,75 | 2,83 | 2,69 | 2,78 | 4,12% | - |
| 04.08.2026 | 2,49 | 2,72 | 2,48 | 2,67 | 7,66% | - |
| 03.08.2026 | 2,43 | 2,51 | 2,40 | 2,48 | 1,64% | - |
| 31.07.2026 | 2,53 | 2,59 | 2,41 | 2,44 | -2,79% | - |
| 30.07.2026 | 2,52 | 2,58 | 2,46 | 2,51 | -1,95% | - |
| 28.07.2026 | 2,63 | 2,67 | 2,53 | 2,56 | -7,58% | - |
| 23.07.2026 | 2,72 | 2,81 | 2,70 | 2,77 | 0,36% | - |
| 22.07.2026 | 2,68 | 2,78 | 2,58 | 2,76 | 2,99% | - |
| 20.07.2026 | 2,72 | 2,80 | 2,64 | 2,68 | -2,55% | - |
| 17.07.2026 | 2,76 | 2,78 | 2,75 | 2,75 | 1,85% | - |
| 16.07.2026 | 2,64 | 2,72 | 2,59 | 2,70 | -2,53% | - |
| 15.07.2026 | 2,77 | 2,81 | 2,76 | 2,77 | -4,15% | - |
| 14.07.2026 | 2,89 | 2,89 | 2,86 | 2,89 | -5,86% | - |
| 13.07.2026 | 3,04 | 3,07 | 2,95 | 3,07 | 0,00% | - |
| 10.07.2026 | 3,02 | 3,12 | 2,88 | 3,07 | 0,66% | - |
| 09.07.2026 | 3,05 | 3,05 | 3,04 | 3,05 | -1,61% | - |
| 08.07.2026 | 2,51 | 3,20 | 2,43 | 3,10 | 11,51% | - |
| 07.07.2026 | 2,89 | 2,93 | 2,75 | 2,78 | -7,02% | - |
| 06.07.2026 | 2,90 | 3,11 | 2,87 | 2,99 | 3,46% | - |
| 03.07.2026 | 2,83 | 2,90 | 2,81 | 2,89 | -21,89% | 820,00 |
| 02.07.2026 | 4,31 | 4,31 | 3,42 | 3,70 | -13,35% | - |
| 01.07.2026 | 3,42 | 4,34 | 3,36 | 4,27 | 19,94% | 200,00 |
| 30.06.2026 | 3,54 | 3,56 | 3,51 | 3,56 | 0,00% | - |
| 29.06.2026 | 3,52 | 3,70 | 3,39 | 3,56 | 10,56% | - |
| 26.06.2026 | 3,22 | 3,28 | 3,10 | 3,22 | -6,40% | - |
| 25.06.2026 | 3,38 | 3,45 | 3,36 | 3,44 | -3,64% | - |
| 24.06.2026 | 3,62 | 3,73 | 3,47 | 3,57 | -3,51% | - |
| 23.06.2026 | 3,51 | 3,86 | 3,34 | 3,70 | 0,82% | 842,00 |
| 22.06.2026 | 3,24 | 3,81 | 3,18 | 3,67 | 7,62% | - |
| 18.06.2026 | 3,60 | 3,79 | 3,20 | 3,41 | -37,14% | - |
| 17.06.2026 | 2,36 | 5,58 | 2,18 | 5,43 | 126,99% | 2.700,00 |
| 16.06.2026 | 3,51 | 3,59 | 2,34 | 2,39 | -80,88% | - |
| 11.06.2026 | 12,45 | 12,65 | 12,40 | 12,50 | -6,37% | - |
| 10.06.2026 | 12,35 | 13,45 | 12,15 | 13,35 | 15,58% | - |
| 08.06.2026 | 11,50 | 11,55 | 11,45 | 11,55 | -3,75% | - |
| 05.06.2026 | 12,00 | 12,00 | 11,95 | 12,00 | -4,38% | - |
| 04.06.2026 | 10,80 | 12,85 | 10,80 | 12,55 | 26,77% | - |
| 02.06.2026 | 10,40 | 10,55 | 9,85 | 9,90 | 0,76% | - |
| 01.06.2026 | 9,83 | 10,08 | 9,65 | 9,83 | 2,08% | - |
| 29.05.2026 | 9,13 | 9,63 | 9,08 | 9,63 | 4,90% | - |
| 28.05.2026 | 9,28 | 9,28 | 9,05 | 9,18 | 1,94% | - |
| 27.05.2026 | 8,63 | 9,15 | 8,60 | 9,00 | 4,65% | - |
| 25.05.2026 | 8,60 | 8,65 | 8,60 | 8,60 | -0,29% | - |
| 22.05.2026 | 8,55 | 8,80 | 8,38 | 8,63 | 0,58% | - |
| 21.05.2026 | 8,55 | 8,60 | 8,55 | 8,58 | 5,54% | - |
| 20.05.2026 | 8,13 | 8,13 | 8,08 | 8,13 | -1,22% | - |
| 19.05.2026 | 8,20 | 8,25 | 8,20 | 8,23 | -0,60% | - |
| 18.05.2026 | 9,08 | 9,28 | 8,23 | 8,28 | -9,81% | - |
| 15.05.2026 | 9,33 | 9,43 | 9,15 | 9,18 | -5,90% | - |
| 14.05.2026 | 9,68 | 9,75 | 9,63 | 9,75 | -2,74% | - |
| 11.05.2026 | 8,40 | 10,05 | 8,40 | 10,03 | 16,91% | - |
| 08.05.2026 | 8,55 | 8,88 | 8,50 | 8,58 | -3,65% | 100,00 |
| 06.05.2026 | 9,05 | 9,13 | 8,80 | 8,90 | -3,00% | - |
| 04.05.2026 | 9,28 | 9,55 | 9,13 | 9,18 | 2,51% | - |
| 30.04.2026 | 8,80 | 9,10 | 8,73 | 8,95 | 1,13% | - |
| 29.04.2026 | 9,25 | 9,38 | 8,73 | 8,85 | -8,76% | - |
| 28.04.2026 | 9,73 | 9,73 | 9,70 | 9,70 | -6,73% | - |
| 27.04.2026 | 9,93 | 10,70 | 9,90 | 10,40 | 2,46% | - |
| 24.04.2026 | 10,10 | 10,20 | 10,08 | 10,15 | -1,93% | - |
| 21.04.2026 | 10,40 | 10,75 | 10,05 | 10,35 | -8,00% | - |
| 20.04.2026 | 11,45 | 11,45 | 11,25 | 11,25 | -1,32% | - |
| 17.04.2026 | 10,70 | 11,50 | 10,60 | 11,40 | 12,04% | - |
| 16.04.2026 | 9,98 | 10,18 | 9,88 | 10,18 | 1,75% | - |
| 15.04.2026 | 9,90 | 10,25 | 9,80 | 10,00 | 8,70% | - |
| 14.04.2026 | 9,20 | 9,23 | 9,18 | 9,20 | 3,95% | - |
| 13.04.2026 | 8,63 | 8,93 | 8,63 | 8,85 | 2,31% | - |
| 10.04.2026 | 8,80 | 8,80 | 8,55 | 8,65 | -2,26% | - |
| 08.04.2026 | 8,85 | 8,85 | 8,83 | 8,85 | 2,02% | - |
| 07.04.2026 | 9,25 | 9,33 | 8,60 | 8,68 | -4,14% | - |
| 02.04.2026 | 9,13 | 9,23 | 8,98 | 9,05 | -2,16% | - |
| 01.04.2026 | 9,25 | 9,30 | 9,23 | 9,25 | 4,23% | - |
| 31.03.2026 | 8,85 | 8,90 | 8,85 | 8,88 | 0,85% | - |
| 30.03.2026 | 9,10 | 9,58 | 8,70 | 8,80 | -6,13% | - |
| 27.03.2026 | 9,45 | 9,45 | 9,35 | 9,38 | -1,57% | - |
| 26.03.2026 | 9,43 | 9,78 | 9,38 | 9,53 | 1,60% | - |
| 24.03.2026 | 9,43 | 9,43 | 9,35 | 9,38 | -12,38% | - |
| 16.03.2026 | 10,80 | 11,00 | 10,65 | 10,70 | -1,38% | - |
| 11.03.2026 | 11,15 | 11,35 | 10,60 | 10,85 | 6,90% | - |
| 05.03.2026 | 10,45 | 10,50 | 9,70 | 10,15 | -10,96% | - |
| 03.03.2026 | 11,75 | 11,85 | 11,40 | 11,40 | -3,39% | - |
| 02.03.2026 | 10,90 | 12,15 | 10,90 | 11,80 | 31,48% | - |
| 26.02.2026 | 9,28 | 9,30 | 8,98 | 8,98 | 6,21% | - |