1,973€
-4,69%
Echtzeit-Aktienkurs Lexicon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Lexicon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 1,44 | 1,44 | 1,30 | 1,32 | -8,39% | 9.030,00 |
| 27.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | - |
| 26.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | -0,14% | - |
| 25.03.2026 | 1,48 | 1,52 | 1,43 | 1,45 | 2,22% | 3.000,00 |
| 24.03.2026 | 1,41 | 1,43 | 1,37 | 1,42 | 0,67% | - |
| 23.03.2026 | 1,34 | 1,44 | 1,31 | 1,41 | 1,26% | 3.640,00 |
| 20.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,25% | - |
| 19.03.2026 | 1,37 | 1,41 | 1,35 | 1,39 | -1,66% | - |
| 18.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,60% | - |
| 17.03.2026 | 1,41 | 1,44 | 1,38 | 1,41 | -0,28% | - |
| 16.03.2026 | 1,49 | 1,50 | 1,40 | 1,41 | -5,42% | 3.450,00 |
| 13.03.2026 | 1,48 | 1,55 | 1,45 | 1,49 | 0,88% | 150,00 |
| 12.03.2026 | 1,48 | 1,54 | 1,45 | 1,48 | 1,65% | 6.223,00 |
| 11.03.2026 | 1,41 | 1,48 | 1,39 | 1,46 | -2,77% | - |
| 10.03.2026 | 1,46 | 1,52 | 1,42 | 1,50 | -3,04% | 1.501,00 |
| 09.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 9,22% | - |
| 06.03.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -2,72% | - |
| 05.03.2026 | 1,37 | 1,50 | 1,26 | 1,45 | 5,36% | 7.000,00 |
| 04.03.2026 | 1,38 | 1,42 | 1,36 | 1,38 | 4,54% | 250,00 |
| 03.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | - |
| 02.03.2026 | 1,23 | 1,31 | 1,18 | 1,31 | 5,89% | 593,00 |
| 27.02.2026 | 1,30 | 1,31 | 1,22 | 1,24 | -0,32% | - |
| 26.02.2026 | 1,27 | 1,28 | 1,22 | 1,24 | -3,98% | - |
| 25.02.2026 | 1,28 | 1,32 | 1,25 | 1,30 | 1,89% | - |
| 24.02.2026 | 1,29 | 1,36 | 1,24 | 1,27 | -0,47% | 28,00 |
| 23.02.2026 | 1,23 | 1,33 | 1,23 | 1,28 | 0,04% | 3.448,00 |
| 20.02.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,79% | - |
| 19.02.2026 | 1,15 | 1,26 | 1,15 | 1,25 | 11,52% | 4.195,00 |
| 18.02.2026 | 1,12 | 1,16 | 1,09 | 1,12 | 1,35% | - |
| 17.02.2026 | 1,10 | 1,15 | 1,07 | 1,11 | 0,05% | 1.000,00 |
| 16.02.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 13.02.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -0,36% | - |
| 12.02.2026 | 1,16 | 1,17 | 1,09 | 1,11 | 0,14% | - |
| 11.02.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 0,91% | - |
| 10.02.2026 | 1,01 | 1,12 | 1,00 | 1,10 | 8,46% | 30,00 |
| 09.02.2026 | 1,04 | 1,07 | 0,99 | 1,01 | -4,03% | - |
| 06.02.2026 | 0,97 | 1,09 | 0,97 | 1,05 | 5,64% | - |
| 05.02.2026 | 1,15 | 1,18 | 1,00 | 1,00 | -7,66% | - |
| 04.02.2026 | 1,03 | 1,11 | 1,03 | 1,08 | 0,09% | 2.510,00 |