7,550€
3,07%
Echtzeit-Aktienkurs Bicycle Therapeutics Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Bicycle Therapeutics Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 7,15 | 7,55 | 7,05 | 7,55 | 3,07% | - |
| 16.05.2025 | 7,28 | 7,43 | 7,18 | 7,33 | 0,69% | - |
| 15.05.2025 | 7,20 | 7,40 | 7,05 | 7,28 | 1,04% | - |
| 14.05.2025 | 7,25 | 7,38 | 7,05 | 7,20 | -1,37% | - |
| 13.05.2025 | 7,75 | 8,25 | 7,25 | 7,30 | -5,81% | - |
| 12.05.2025 | 7,45 | 7,98 | 7,43 | 7,75 | 4,73% | - |
| 09.05.2025 | 7,45 | 7,65 | 7,25 | 7,40 | 1,37% | - |
| 08.05.2025 | 6,90 | 7,35 | 6,75 | 7,30 | 6,18% | - |
| 07.05.2025 | 6,50 | 7,18 | 6,50 | 6,88 | 5,36% | - |
| 06.05.2025 | 7,98 | 8,08 | 6,48 | 6,53 | -18,94% | - |
| 05.05.2025 | 8,23 | 8,23 | 7,85 | 8,05 | -1,83% | - |
| 02.05.2025 | 7,55 | 8,38 | 7,55 | 8,20 | 8,97% | - |
| 30.04.2025 | 7,23 | 7,70 | 6,98 | 7,53 | 4,51% | - |
| 29.04.2025 | 7,38 | 7,68 | 7,15 | 7,20 | -2,04% | 150,00 |
| 28.04.2025 | 7,40 | 7,68 | 7,18 | 7,35 | -0,34% | - |
| 25.04.2025 | 7,55 | 7,73 | 7,35 | 7,38 | -1,99% | - |
| 24.04.2025 | 7,65 | 7,85 | 7,25 | 7,53 | -1,95% | - |
| 23.04.2025 | 7,50 | 8,33 | 7,50 | 7,68 | 0,33% | - |
| 22.04.2025 | 6,50 | 7,78 | 6,50 | 7,65 | 18,15% | - |
| 17.04.2025 | 6,55 | 6,83 | 6,38 | 6,48 | -1,52% | - |
| 16.04.2025 | 6,75 | 6,90 | 6,55 | 6,58 | -5,05% | - |
| 15.04.2025 | 6,23 | 7,08 | 6,20 | 6,93 | 10,36% | - |
| 14.04.2025 | 6,00 | 6,30 | 5,88 | 6,28 | 6,36% | 500,00 |
| 11.04.2025 | 5,83 | 6,05 | 5,58 | 5,90 | 1,29% | - |
| 10.04.2025 | 6,20 | 6,50 | 5,70 | 5,83 | -7,17% | - |
| 09.04.2025 | 5,78 | 6,38 | 5,58 | 6,28 | 7,73% | - |
| 08.04.2025 | 6,15 | 6,65 | 5,78 | 5,83 | -5,67% | - |
| 07.04.2025 | 6,30 | 6,58 | 5,78 | 6,18 | -2,37% | - |
| 04.04.2025 | 6,75 | 6,85 | 6,20 | 6,33 | -5,95% | - |
| 03.04.2025 | 7,43 | 7,43 | 6,70 | 6,73 | -9,43% | - |
| 02.04.2025 | 7,25 | 7,60 | 7,05 | 7,43 | 1,71% | - |
| 01.04.2025 | 7,85 | 7,95 | 7,28 | 7,30 | -7,30% | - |
| 31.03.2025 | 8,23 | 8,28 | 7,60 | 7,88 | -5,12% | - |
| 28.03.2025 | 8,53 | 8,53 | 8,23 | 8,30 | -2,06% | - |
| 27.03.2025 | 8,10 | 8,93 | 8,08 | 8,48 | 4,31% | - |
| 26.03.2025 | 8,28 | 8,50 | 8,00 | 8,13 | -1,81% | - |
| 25.03.2025 | 8,53 | 8,75 | 8,10 | 8,28 | -2,93% | - |
| 24.03.2025 | 8,40 | 8,70 | 8,23 | 8,53 | 1,19% | - |
| 21.03.2025 | 8,73 | 9,00 | 8,40 | 8,43 | -3,44% | - |
| 20.03.2025 | 8,78 | 9,03 | 8,63 | 8,73 | -0,57% | - |
| 19.03.2025 | 8,73 | 9,10 | 8,65 | 8,78 | 0,57% | - |
| 18.03.2025 | 9,13 | 9,18 | 8,63 | 8,73 | -4,64% | 2,00 |
| 17.03.2025 | 8,90 | 9,30 | 8,25 | 9,15 | 2,81% | 160,00 |
| 14.03.2025 | 8,88 | 9,60 | 8,75 | 8,90 | -0,56% | - |
| 13.03.2025 | 9,55 | 9,80 | 8,85 | 8,95 | -6,53% | - |
| 12.03.2025 | 9,35 | 10,00 | 9,25 | 9,58 | 2,68% | 222,00 |
| 11.03.2025 | 9,08 | 9,50 | 8,85 | 9,33 | 3,32% | - |
| 10.03.2025 | 9,45 | 9,45 | 8,83 | 9,03 | -3,73% | - |
| 07.03.2025 | 9,63 | 10,03 | 9,38 | 9,38 | -4,82% | - |
| 06.03.2025 | 9,63 | 9,93 | 9,28 | 9,85 | 2,34% | - |
| 05.03.2025 | 9,85 | 9,88 | 9,28 | 9,63 | 0,52% | - |
| 04.03.2025 | 9,98 | 10,55 | 9,53 | 9,58 | -4,25% | - |
| 03.03.2025 | 10,55 | 11,05 | 9,93 | 10,00 | -5,21% | - |
| 28.02.2025 | 10,65 | 10,70 | 10,40 | 10,55 | -0,94% | - |
| 27.02.2025 | 10,80 | 11,30 | 10,60 | 10,65 | -1,84% | - |
| 26.02.2025 | 10,55 | 11,35 | 10,55 | 10,85 | 2,36% | - |
| 25.02.2025 | 10,75 | 11,15 | 10,35 | 10,60 | -1,40% | 20,00 |
| 24.02.2025 | 11,15 | 11,45 | 10,70 | 10,75 | -3,59% | - |
| 21.02.2025 | 11,40 | 11,75 | 11,10 | 11,15 | -1,76% | 190,00 |
| 20.02.2025 | 11,75 | 12,10 | 11,35 | 11,35 | -2,99% | - |
| 19.02.2025 | 11,65 | 11,85 | 11,50 | 11,70 | 0,43% | 100,00 |
| 18.02.2025 | 11,95 | 12,35 | 11,60 | 11,65 | -2,51% | - |
| 17.02.2025 | 11,95 | 12,05 | 11,95 | 11,95 | -0,42% | - |
| 14.02.2025 | 11,95 | 12,30 | 11,70 | 12,00 | 0,42% | - |
| 13.02.2025 | 11,75 | 12,45 | 11,60 | 11,95 | 0,00% | - |
| 12.02.2025 | 11,25 | 11,95 | 11,15 | 11,95 | 6,22% | - |
| 11.02.2025 | 11,50 | 11,70 | 10,75 | 11,25 | -2,17% | - |
| 10.02.2025 | 11,75 | 12,40 | 11,35 | 11,50 | -2,54% | - |
| 07.02.2025 | 12,15 | 12,60 | 11,75 | 11,80 | -2,88% | - |
| 06.02.2025 | 12,35 | 12,70 | 12,05 | 12,15 | -1,62% | 80,00 |
| 05.02.2025 | 12,35 | 12,85 | 12,25 | 12,35 | -0,40% | - |
| 04.02.2025 | 12,35 | 12,65 | 12,15 | 12,40 | 0,40% | - |
| 03.02.2025 | 12,95 | 13,15 | 12,35 | 12,35 | -4,63% | - |
| 31.01.2025 | 12,25 | 13,00 | 12,25 | 12,95 | 5,71% | - |
| 30.01.2025 | 12,45 | 13,05 | 12,25 | 12,25 | -1,61% | - |
| 29.01.2025 | 12,65 | 12,95 | 12,30 | 12,45 | -1,58% | - |
| 28.01.2025 | 12,45 | 12,90 | 12,30 | 12,65 | 1,61% | - |
| 27.01.2025 | 12,35 | 13,05 | 11,75 | 12,45 | 0,81% | - |
| 24.01.2025 | 12,70 | 12,80 | 12,35 | 12,35 | -3,52% | - |
| 23.01.2025 | 12,65 | 13,10 | 12,60 | 12,80 | 1,19% | - |
| 22.01.2025 | 13,00 | 13,35 | 12,15 | 12,65 | -3,07% | - |
| 21.01.2025 | 13,35 | 13,50 | 12,85 | 13,05 | -2,25% | - |
| 20.01.2025 | 13,15 | 13,45 | 12,85 | 13,35 | 3,09% | 25,00 |
| 17.01.2025 | 13,20 | 13,50 | 12,85 | 12,95 | -1,89% | - |
| 16.01.2025 | 14,15 | 14,40 | 12,90 | 13,20 | -6,71% | - |
| 15.01.2025 | 14,40 | 14,70 | 13,90 | 14,15 | -1,74% | - |
| 14.01.2025 | 14,90 | 15,30 | 14,30 | 14,40 | -2,70% | - |
| 13.01.2025 | 13,00 | 14,85 | 12,85 | 14,80 | 13,85% | 70,00 |
| 10.01.2025 | 13,70 | 14,35 | 12,90 | 13,00 | -5,11% | - |
| 09.01.2025 | 13,75 | 13,75 | 13,70 | 13,70 | -0,72% | - |
| 08.01.2025 | 14,65 | 14,90 | 13,75 | 13,80 | -5,80% | - |
| 07.01.2025 | 14,30 | 14,90 | 13,95 | 14,65 | 2,09% | - |
| 06.01.2025 | 14,45 | 14,90 | 14,30 | 14,35 | -1,03% | - |
| 03.01.2025 | 14,00 | 14,70 | 13,85 | 14,50 | 3,94% | - |
| 02.01.2025 | 13,95 | 14,30 | 13,40 | 13,95 | 1,09% | 100,00 |
| 30.12.2024 | 13,95 | 13,95 | 13,80 | 13,80 | -0,72% | - |
| 27.12.2024 | 14,00 | 14,25 | 13,70 | 13,90 | -0,36% | - |
| 23.12.2024 | 14,40 | 14,60 | 13,70 | 13,95 | -1,41% | - |
| 20.12.2024 | 14,50 | 14,75 | 14,05 | 14,15 | -2,41% | 3,00 |
| 19.12.2024 | 14,40 | 14,95 | 14,20 | 14,50 | -1,36% | - |