1,020$
4,08%
Echtzeit-Aktienkurs Cyclacel Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Cyclacel Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 4,08% | 931,00 |
| 12.02.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -3,92% | 3.135,00 |
| 11.02.2026 | 1,04 | 1,04 | 1,02 | 1,02 | 4,08% | 1.875,00 |
| 10.02.2026 | 1,07 | 1,08 | 0,98 | 0,98 | -3,92% | 13.612,00 |
| 09.02.2026 | 1,16 | 1,16 | 1,02 | 1,02 | -11,30% | 23.225,00 |
| 06.02.2026 | 0,88 | 1,32 | 0,88 | 1,15 | 36,74% | 151.205,00 |
| 05.02.2026 | 0,97 | 0,97 | 0,76 | 0,84 | -16,73% | 183.580,00 |
| 04.02.2026 | 1,02 | 1,02 | 0,98 | 1,01 | -4,72% | 6.731,00 |
| 03.02.2026 | 1,09 | 1,10 | 1,06 | 1,06 | -10,92% | 1.416,00 |
| 02.02.2026 | 1,16 | 1,19 | 1,16 | 1,19 | -2,46% | 3.618,00 |
| 30.01.2026 | 1,18 | 1,22 | 1,18 | 1,22 | -1,61% | 8.080,00 |
| 29.01.2026 | 1,23 | 1,24 | 1,22 | 1,24 | -1,59% | 1.294,00 |
| 28.01.2026 | 1,18 | 1,29 | 1,18 | 1,26 | -1,56% | 3.786,00 |
| 27.01.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | 1.716,00 |
| 26.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -2,49% | 2.522,00 |
| 23.01.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -4,82% | 9.636,00 |
| 22.01.2026 | 1,41 | 1,45 | 1,39 | 1,39 | -0,71% | 5.485,00 |
| 21.01.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -4,31% | 4.882,00 |
| 20.01.2026 | 1,59 | 1,59 | 1,46 | 1,46 | -8,56% | 5.350,00 |
| 16.01.2026 | 1,44 | 1,60 | 1,44 | 1,60 | 11,89% | 5.272,00 |
| 15.01.2026 | 1,41 | 1,43 | 1,41 | 1,43 | -0,35% | 844,00 |
| 14.01.2026 | 1,34 | 1,63 | 1,34 | 1,44 | 2,50% | 87.352,00 |
| 13.01.2026 | 1,31 | 1,40 | 1,31 | 1,40 | 7,69% | 4.255,00 |
| 12.01.2026 | 1,28 | 1,33 | 1,28 | 1,30 | -7,14% | 2.939,00 |
| 09.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 3.502,00 |
| 08.01.2026 | 1,37 | 1,39 | 1,37 | 1,37 | 1,26% | 6.486,00 |
| 07.01.2026 | 1,35 | 1,36 | 1,32 | 1,35 | 0,22% | 4.676,00 |
| 06.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 1.444,00 |
| 05.01.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -2,10% | 674,00 |
| 02.01.2026 | 1,52 | 1,52 | 1,43 | 1,43 | -6,54% | 2.154,00 |
| 31.12.2025 | 1,59 | 1,59 | 1,48 | 1,53 | -4,38% | 2.996,00 |
| 30.12.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 6,67% | 15.497,00 |
| 29.12.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -3,85% | 4.408,00 |
| 26.12.2025 | 1,46 | 1,56 | 1,43 | 1,56 | 6,85% | 6.350,00 |
| 24.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | 28,00 |
| 23.12.2025 | 1,50 | 1,55 | 1,50 | 1,54 | -2,53% | 1.370,00 |
| 22.12.2025 | 1,44 | 1,63 | 1,44 | 1,58 | 12,06% | 6.329,00 |
| 19.12.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 4,44% | 3.276,00 |
| 17.12.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 3,85% | 3.000,00 |
| 16.12.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -6,47% | 15.021,00 |
| 15.12.2025 | 1,44 | 1,45 | 1,37 | 1,39 | -7,33% | 6.557,00 |
| 12.12.2025 | 1,55 | 1,55 | 1,50 | 1,50 | 0,67% | 2.450,00 |
| 11.12.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -1,32% | 3.975,00 |
| 10.12.2025 | 1,59 | 1,59 | 1,51 | 1,51 | -8,76% | 9.035,00 |
| 09.12.2025 | 1,66 | 1,66 | 1,64 | 1,66 | -1,49% | 747,00 |
| 08.12.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -3,45% | 5.485,00 |
| 05.12.2025 | 1,80 | 1,80 | 1,72 | 1,74 | -3,33% | 11.479,00 |
| 04.12.2025 | 1,69 | 1,80 | 1,64 | 1,80 | 9,09% | 8.490,00 |
| 03.12.2025 | 1,47 | 1,65 | 1,47 | 1,65 | 13,79% | 8.266,00 |
| 02.12.2025 | 1,66 | 1,66 | 1,45 | 1,45 | -14,20% | 12.254,00 |
| 01.12.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 9,03% | 7.749,00 |
| 28.11.2025 | 1,47 | 1,55 | 1,47 | 1,55 | 4,03% | 2.841,00 |
| 26.11.2025 | 1,37 | 1,50 | 1,37 | 1,49 | 7,97% | 37.280,00 |
| 25.11.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -1,43% | 4.240,00 |
| 24.11.2025 | 1,26 | 1,40 | 1,26 | 1,40 | 11,11% | 22.277,00 |
| 21.11.2025 | 1,25 | 1,27 | 1,18 | 1,26 | -0,79% | 8.884,00 |
| 20.11.2025 | 1,26 | 1,27 | 1,22 | 1,27 | -3,42% | 2.262,00 |
| 19.11.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -1,87% | 6.708,00 |
| 18.11.2025 | 1,24 | 1,61 | 1,23 | 1,34 | 7,20% | 72.579,00 |
| 17.11.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -4,58% | 2.470,00 |
| 14.11.2025 | 1,31 | 1,34 | 1,31 | 1,31 | 0,00% | 3.215,00 |
| 13.11.2025 | 1,45 | 1,46 | 1,31 | 1,31 | -9,03% | 7.940,00 |
| 12.11.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | 10.364,00 |
| 11.11.2025 | 1,38 | 1,42 | 1,38 | 1,41 | -4,08% | 9.806,00 |
| 10.11.2025 | 1,53 | 1,53 | 1,43 | 1,47 | -2,65% | 9.940,00 |
| 07.11.2025 | 1,51 | 1,55 | 1,40 | 1,51 | 2,72% | 32.655,00 |
| 06.11.2025 | 1,66 | 1,69 | 1,35 | 1,47 | -10,37% | 32.913,00 |
| 05.11.2025 | 1,57 | 1,80 | 1,57 | 1,64 | 3,80% | 72.041,00 |
| 04.11.2025 | 1,88 | 1,95 | 1,57 | 1,58 | -14,82% | 64.101,00 |
| 03.11.2025 | 1,75 | 1,95 | 1,75 | 1,86 | 5,40% | 41.248,00 |
| 31.10.2025 | 1,84 | 1,84 | 1,67 | 1,76 | -3,30% | 66.632,00 |
| 30.10.2025 | 1,73 | 1,86 | 1,72 | 1,82 | 0,55% | 103.755,00 |
| 29.10.2025 | 1,67 | 1,88 | 1,67 | 1,81 | -2,16% | 91.933,00 |
| 28.10.2025 | 2,21 | 3,09 | 1,64 | 1,85 | -3,65% | 256.625,00 |
| 27.10.2025 | 1,95 | 2,29 | 1,88 | 1,92 | 3,78% | 169.491,00 |
| 24.10.2025 | 1,88 | 2,04 | 1,80 | 1,85 | -4,15% | 34.864,00 |
| 23.10.2025 | 2,48 | 2,54 | 1,74 | 1,93 | -22,80% | 248.389,00 |
| 22.10.2025 | 2,88 | 2,88 | 2,50 | 2,50 | -13,49% | 37.799,00 |
| 21.10.2025 | 2,98 | 3,05 | 2,88 | 2,89 | -42,32% | 27.243,00 |
| 16.09.2025 | 5,94 | 5,94 | 4,78 | 5,01 | -3,65% | 32.140,00 |
| 15.09.2025 | 5,75 | 5,96 | 5,20 | 5,20 | -18,30% | 11.444,00 |
| 11.09.2025 | 6,76 | 6,98 | 6,10 | 6,37 | -5,98% | 220.498,00 |
| 10.09.2025 | 6,65 | 6,77 | 5,92 | 6,77 | 1,65% | 139.562,00 |
| 09.09.2025 | 7,02 | 7,11 | 6,65 | 6,66 | -5,53% | 95.351,00 |
| 08.09.2025 | 7,03 | 7,18 | 6,84 | 7,05 | -0,98% | 34.999,00 |