17,020$
0,95%
Echtzeit-Aktienkurs Scribe Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Scribe Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,37 | 17,49 | 15,55 | 16,90 | 0,24% | 282.001,00 |
| 11.11.2026 | 17,50 | 17,77 | 16,70 | 16,86 | -2,88% | 369.808,00 |
| 10.11.2026 | 16,01 | 18,30 | 16,01 | 17,36 | 4,08% | 343.426,00 |
| 09.11.2026 | 15,99 | 17,40 | 15,63 | 16,68 | 6,24% | 305.835,00 |
| 06.11.2026 | 15,76 | 16,44 | 15,29 | 15,70 | 1,42% | 324.462,00 |
| 05.11.2026 | 17,50 | 17,50 | 15,39 | 15,48 | -7,75% | 291.930,00 |
| 04.11.2026 | 16,75 | 17,48 | 16,18 | 16,78 | 3,58% | 263.055,00 |
| 03.11.2026 | 15,71 | 16,47 | 15,57 | 16,20 | 4,25% | 233.237,00 |
| 02.11.2026 | 15,58 | 15,87 | 14,29 | 15,54 | 0,78% | 332.109,00 |
| 30.10.2026 | 17,00 | 17,00 | 14,77 | 15,42 | -11,58% | 480.710,00 |
| 29.10.2026 | 17,45 | 18,27 | 16,98 | 17,44 | -0,57% | 252.908,00 |
| 28.10.2026 | 16,21 | 17,73 | 15,78 | 17,54 | 9,90% | 319.613,00 |
| 27.10.2026 | 15,81 | 16,32 | 15,15 | 15,96 | 2,31% | 578.652,00 |
| 26.10.2026 | 15,40 | 16,89 | 14,88 | 15,60 | 1,27% | 348.750,00 |
| 23.10.2026 | 17,88 | 18,55 | 15,12 | 15,41 | -14,23% | 861.603,00 |
| 22.10.2026 | 19,00 | 19,11 | 16,40 | 17,96 | -6,94% | 641.458,00 |
| 21.10.2026 | 20,43 | 21,00 | 19,00 | 19,30 | -2,57% | 485.387,00 |
| 20.10.2026 | 19,59 | 21,37 | 19,33 | 19,81 | 2,17% | 203.651,00 |
| 19.10.2026 | 20,09 | 20,92 | 18,27 | 19,39 | -3,44% | 259.380,00 |
| 16.10.2026 | 20,86 | 21,00 | 19,67 | 20,08 | -3,09% | 201.703,00 |
| 15.10.2026 | 20,79 | 21,95 | 19,73 | 20,72 | -0,24% | 180.870,00 |
| 14.10.2026 | 18,81 | 21,99 | 18,81 | 20,77 | 8,63% | 391.966,00 |
| 13.10.2026 | 20,28 | 20,28 | 18,00 | 19,12 | -7,50% | 298.498,00 |
| 12.10.2026 | 21,20 | 22,07 | 19,52 | 20,67 | -2,36% | 512.657,00 |
| 09.10.2026 | 19,21 | 21,33 | 19,18 | 21,17 | 10,09% | 397.075,00 |
| 08.10.2026 | 17,54 | 19,75 | 16,90 | 19,23 | 9,45% | 358.379,00 |
| 07.10.2026 | 15,94 | 18,16 | 15,75 | 17,57 | 7,59% | 421.726,00 |
| 06.10.2026 | 16,12 | 17,17 | 15,37 | 16,33 | 0,74% | 464.577,00 |
| 05.10.2026 | 17,17 | 17,17 | 13,50 | 16,21 | -3,45% | 1.107.731,00 |
| 02.10.2026 | 17,50 | 17,81 | 16,49 | 16,79 | -2,24% | 475.227,00 |
| 01.10.2026 | 18,41 | 19,36 | 17,00 | 17,18 | -6,68% | 670.000,00 |
| 30.09.2026 | 23,03 | 23,40 | 17,70 | 18,41 | -20,08% | 1.183.612,00 |
| 29.09.2026 | 21,53 | 23,75 | 21,29 | 23,03 | 5,79% | 671.398,00 |
| 28.09.2026 | 21,28 | 22,00 | 20,50 | 21,77 | 2,30% | 307.497,00 |
| 25.09.2026 | 23,17 | 23,28 | 20,21 | 21,28 | -1,53% | 458.849,00 |
| 24.09.2026 | 26,27 | 26,27 | 21,36 | 21,61 | -18,55% | 526.468,00 |
| 23.09.2026 | 28,51 | 29,09 | 26,08 | 26,53 | -5,49% | 532.700,00 |
| 22.09.2026 | 28,52 | 30,36 | 25,00 | 28,07 | 0,07% | 584.804,00 |
| 21.09.2026 | 32,88 | 34,49 | 27,32 | 28,05 | -15,00% | 528.813,00 |
| 18.09.2026 | 31,76 | 35,40 | 31,76 | 33,00 | 2,68% | 2.236.424,00 |
| 17.09.2026 | 29,44 | 33,36 | 29,30 | 32,14 | 10,45% | 303.934,00 |
| 16.09.2026 | 31,80 | 32,90 | 27,94 | 29,10 | -8,09% | 326.038,00 |
| 15.09.2026 | 30,19 | 32,02 | 28,85 | 31,66 | 7,61% | 162.610,00 |
| 14.09.2026 | 29,97 | 30,53 | 28,55 | 29,42 | -1,08% | 138.336,00 |
| 11.09.2026 | 29,76 | 31,00 | 29,02 | 29,74 | 0,92% | 141.194,00 |
| 10.09.2026 | 29,31 | 30,55 | 28,83 | 29,47 | 0,20% | 189.511,00 |
| 09.09.2026 | 30,59 | 32,16 | 29,14 | 29,41 | -6,16% | 153.250,00 |
| 08.09.2026 | 28,00 | 31,68 | 27,61 | 31,34 | 9,31% | 219.270,00 |
| 04.09.2026 | 30,21 | 31,45 | 28,50 | 28,67 | -6,95% | 148.197,00 |
| 03.09.2026 | 31,00 | 32,25 | 29,75 | 30,81 | -0,29% | 148.447,00 |
| 02.09.2026 | 29,75 | 32,41 | 29,67 | 30,90 | 6,55% | 278.712,00 |
| 01.09.2026 | 30,65 | 31,25 | 28,46 | 29,00 | -5,04% | 165.446,00 |
| 31.08.2026 | 28,39 | 31,61 | 27,20 | 30,54 | 7,38% | 151.093,00 |
| 28.08.2026 | 28,78 | 34,64 | 27,99 | 28,44 | -1,39% | 201.736,00 |
| 27.08.2026 | 31,29 | 31,66 | 27,54 | 28,84 | -9,02% | 194.907,00 |
| 26.08.2026 | 32,81 | 33,71 | 28,83 | 31,70 | 1,59% | 246.288,00 |
| 25.08.2026 | 38,00 | 38,60 | 30,75 | 31,21 | -16,23% | 316.029,00 |
| 24.08.2026 | 35,25 | 38,90 | 34,55 | 37,25 | 9,14% | 545.547,00 |
| 21.08.2026 | 33,90 | 36,89 | 33,90 | 34,13 | 3,96% | 179.577,00 |
| 20.08.2026 | 31,30 | 39,60 | 30,88 | 32,83 | 5,73% | 419.343,00 |
| 19.08.2026 | 26,87 | 33,00 | 26,01 | 31,05 | 14,53% | 412.832,00 |
| 18.08.2026 | 21,82 | 27,75 | 21,50 | 27,11 | 27,94% | 507.363,00 |
| 17.08.2026 | 20,58 | 21,50 | 19,88 | 21,19 | 2,22% | 118.631,00 |
| 14.08.2026 | 20,53 | 21,46 | 19,09 | 20,73 | 1,77% | 118.892,00 |
| 13.08.2026 | 23,26 | 23,26 | 20,04 | 20,37 | -11,47% | 119.426,00 |
| 12.08.2026 | 23,44 | 23,98 | 22,01 | 23,01 | -1,83% | 77.309,00 |
| 11.08.2026 | 24,93 | 25,10 | 23,44 | 23,44 | -5,98% | 51.103,00 |
| 10.08.2026 | 26,14 | 26,22 | 23,80 | 24,93 | -4,12% | 150.158,00 |
| 07.08.2026 | 25,45 | 26,50 | 24,08 | 26,00 | 2,32% | 120.180,00 |
| 06.08.2026 | 23,38 | 26,25 | 23,23 | 25,41 | 6,76% | 193.083,00 |
| 05.08.2026 | 22,11 | 24,44 | 21,05 | 23,80 | 7,89% | 266.587,00 |
| 04.08.2026 | 21,11 | 22,63 | 20,50 | 22,06 | 5,88% | 149.962,00 |
| 03.08.2026 | 20,16 | 21,00 | 19,40 | 20,84 | 6,96% | 99.114,00 |
| 31.07.2026 | 21,21 | 21,64 | 19,10 | 19,48 | -4,51% | 100.204,00 |
| 30.07.2026 | 18,79 | 22,66 | 18,67 | 20,40 | 11,11% | 149.266,00 |
| 29.07.2026 | 18,05 | 19,17 | 17,81 | 18,36 | 1,66% | 325.109,00 |
| 28.07.2026 | 17,79 | 18,89 | 17,50 | 18,06 | -4,80% | 428.607,00 |
| 27.07.2026 | 21,48 | 22,75 | 17,31 | 18,97 | -12,38% | 419.109,00 |