1,845€
-3,05%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,92 | 1,95 | 1,82 | 1,85 | -2,63% | 5.672,00 |
| 04.09.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -1,40% | - |
| 03.09.2026 | 1,94 | 1,96 | 1,90 | 1,93 | -0,41% | 2.100,00 |
| 02.09.2026 | 1,89 | 1,95 | 1,85 | 1,94 | 0,94% | 600,00 |
| 01.09.2026 | 1,94 | 2,02 | 1,85 | 1,92 | -3,88% | 34,00 |
| 27.08.2026 | 1,99 | 2,00 | 1,99 | 2,00 | -0,35% | - |
| 26.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,12% | - |
| 25.08.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,65% | - |
| 24.08.2026 | 1,96 | 2,04 | 1,92 | 1,99 | 1,20% | 12,00 |
| 21.08.2026 | 1,89 | 1,97 | 1,89 | 1,97 | -2,55% | 43,00 |
| 20.08.2026 | 2,07 | 2,08 | 2,01 | 2,02 | -4,07% | - |
| 19.08.2026 | 2,08 | 2,13 | 2,04 | 2,10 | 2,94% | 236,00 |
| 18.08.2026 | 2,00 | 2,06 | 1,99 | 2,04 | 0,39% | 1.000,00 |
| 17.08.2026 | 2,01 | 2,06 | 1,97 | 2,03 | 0,52% | 15.200,00 |
| 14.08.2026 | 2,03 | 2,03 | 2,02 | 2,02 | -1,77% | - |
| 13.08.2026 | 2,03 | 2,07 | 1,95 | 2,06 | -2,14% | 3.000,00 |
| 12.08.2026 | 2,11 | 2,15 | 2,03 | 2,11 | 0,33% | 590,00 |
| 11.08.2026 | 2,08 | 2,13 | 2,00 | 2,10 | -2,19% | - |
| 10.08.2026 | 2,15 | 2,15 | 2,14 | 2,15 | 4,35% | - |
| 07.08.2026 | 2,05 | 2,10 | 1,99 | 2,06 | 16,26% | - |
| 06.08.2026 | 2,12 | 2,14 | 1,69 | 1,77 | -19,38% | - |
| 05.08.2026 | 2,18 | 2,19 | 2,17 | 2,19 | 6,40% | - |
| 04.08.2026 | 2,04 | 2,06 | 2,02 | 2,06 | 2,05% | - |
| 03.08.2026 | 2,02 | 2,10 | 1,93 | 2,02 | -1,66% | 2.097,00 |
| 31.07.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 3,92% | - |
| 30.07.2026 | 2,03 | 2,04 | 1,97 | 1,98 | -3,33% | - |
| 29.07.2026 | 2,04 | 2,11 | 1,97 | 2,04 | 5,14% | 1,00 |
| 28.07.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -4,45% | - |
| 27.07.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -0,90% | - |
| 24.07.2026 | 2,02 | 2,06 | 2,02 | 2,05 | 4,74% | - |
| 23.07.2026 | 1,96 | 1,97 | 1,96 | 1,96 | -5,45% | - |
| 22.07.2026 | 2,08 | 2,08 | 2,07 | 2,07 | 1,32% | - |
| 21.07.2026 | 2,07 | 2,09 | 1,99 | 2,05 | 6,98% | - |
| 17.07.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,21% | - |
| 16.07.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 4,69% | - |
| 15.07.2026 | 1,89 | 1,94 | 1,80 | 1,82 | -4,68% | - |
| 14.07.2026 | 1,91 | 1,98 | 1,91 | 1,91 | -1,60% | - |
| 13.07.2026 | 1,92 | 2,02 | 1,92 | 1,94 | -2,41% | - |
| 10.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,79% | - |
| 08.07.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -1,66% | - |
| 07.07.2026 | 2,02 | 2,12 | 1,99 | 2,11 | 3,26% | - |
| 06.07.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,22% | - |
| 03.07.2026 | 2,03 | 2,04 | 2,03 | 2,03 | -0,44% | - |
| 02.07.2026 | 2,05 | 2,05 | 2,03 | 2,04 | -4,13% | - |
| 30.06.2026 | 2,33 | 2,36 | 2,13 | 2,13 | -5,25% | 2.635,00 |
| 29.06.2026 | 2,26 | 2,26 | 2,17 | 2,25 | 13,47% | - |
| 26.06.2026 | 1,98 | 2,01 | 1,98 | 1,98 | -0,92% | - |
| 25.06.2026 | 1,99 | 2,09 | 1,95 | 2,00 | 9,71% | - |
| 23.06.2026 | 1,83 | 1,90 | 1,82 | 1,82 | 4,89% | 17,00 |
| 19.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,02% | - |
| 18.06.2026 | 1,81 | 1,89 | 1,70 | 1,76 | 1,12% | 515,00 |
| 17.06.2026 | 1,69 | 1,75 | 1,67 | 1,74 | 3,58% | - |
| 16.06.2026 | 1,69 | 1,73 | 1,64 | 1,68 | -0,56% | - |
| 15.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,91% | - |
| 12.06.2026 | 1,63 | 1,64 | 1,62 | 1,62 | 0,31% | - |
| 10.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,49% | - |
| 08.06.2026 | 1,64 | 1,72 | 1,62 | 1,63 | -0,76% | - |
| 05.06.2026 | 1,62 | 1,68 | 1,60 | 1,64 | -3,73% | - |
| 04.06.2026 | 1,59 | 1,71 | 1,52 | 1,70 | 5,85% | 1.920,00 |
| 03.06.2026 | 1,63 | 1,68 | 1,61 | 1,61 | -10,72% | 1.000,00 |
| 01.06.2026 | 1,88 | 1,93 | 1,79 | 1,80 | -5,14% | 89,00 |
| 29.05.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 6,00% | - |
| 27.05.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 0,36% | - |
| 26.05.2026 | 1,87 | 1,92 | 1,78 | 1,78 | -5,13% | 151,00 |
| 25.05.2026 | 1,88 | 1,96 | 1,88 | 1,88 | 2,79% | 63,00 |
| 22.05.2026 | 1,93 | 1,93 | 1,78 | 1,83 | 0,36% | 5.000,00 |
| 20.05.2026 | 1,84 | 1,85 | 1,81 | 1,82 | 2,04% | - |
| 19.05.2026 | 1,83 | 1,84 | 1,75 | 1,79 | -6,39% | - |
| 18.05.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -2,38% | - |
| 15.05.2026 | 1,96 | 2,05 | 1,96 | 1,96 | -1,36% | 101,00 |
| 14.05.2026 | 2,07 | 2,10 | 1,97 | 1,98 | -5,82% | 11.120,00 |
| 13.05.2026 | 2,03 | 2,14 | 2,02 | 2,11 | 3,59% | 5.025,00 |
| 12.05.2026 | 1,99 | 2,14 | 1,91 | 2,03 | 20,20% | 1.020,00 |
| 11.05.2026 | 1,66 | 1,70 | 1,62 | 1,69 | 17,68% | - |
| 08.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,79% | - |
| 07.05.2026 | 1,33 | 1,45 | 1,30 | 1,40 | 1,71% | 4.658,00 |
| 06.05.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -0,29% | - |
| 05.05.2026 | 1,37 | 1,40 | 1,37 | 1,38 | -3,20% | - |
| 04.05.2026 | 1,42 | 1,45 | 1,42 | 1,42 | 3,49% | 128,00 |
| 30.04.2026 | 1,32 | 1,41 | 1,32 | 1,38 | -3,34% | 400,00 |
| 29.04.2026 | 1,43 | 1,48 | 1,42 | 1,42 | -0,49% | 110,00 |
| 28.04.2026 | 1,44 | 1,48 | 1,43 | 1,43 | 0,28% | - |
| 27.04.2026 | 1,43 | 1,46 | 1,43 | 1,43 | -0,24% | - |
| 24.04.2026 | 1,46 | 1,48 | 1,39 | 1,43 | -0,83% | - |
| 23.04.2026 | 1,55 | 1,58 | 1,43 | 1,44 | -8,51% | - |
| 22.04.2026 | 1,57 | 1,59 | 1,57 | 1,58 | -2,29% | - |
| 21.04.2026 | 1,57 | 1,64 | 1,55 | 1,61 | 3,00% | 3.205,00 |
| 20.04.2026 | 1,58 | 1,60 | 1,53 | 1,57 | -1,82% | - |
| 17.04.2026 | 1,56 | 1,59 | 1,56 | 1,59 | 1,50% | - |
| 16.04.2026 | 1,58 | 1,60 | 1,55 | 1,57 | 2,15% | 1.652,00 |
| 15.04.2026 | 1,48 | 1,54 | 1,47 | 1,54 | 3,92% | 1.150,00 |
| 14.04.2026 | 1,45 | 1,56 | 1,44 | 1,48 | 1,47% | 1.429,00 |
| 13.04.2026 | 1,46 | 1,48 | 1,45 | 1,46 | -0,24% | - |
| 10.04.2026 | 1,52 | 1,54 | 1,45 | 1,46 | -3,66% | - |
| 09.04.2026 | 1,43 | 1,57 | 1,40 | 1,52 | 7,43% | - |
| 08.04.2026 | 1,42 | 1,42 | 1,33 | 1,41 | 2,02% | 20,00 |
| 07.04.2026 | 1,38 | 1,42 | 1,36 | 1,38 | 0,33% | - |
| 02.04.2026 | 1,40 | 1,42 | 1,36 | 1,38 | 0,18% | - |
| 01.04.2026 | 1,36 | 1,41 | 1,34 | 1,38 | 3,11% | 3.009,00 |
| 31.03.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 1,06% | - |