21,550$
0,14%
Echtzeit-Aktienkurs Fusion Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Fusion Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 21,55 | 21,59 | 21,45 | 21,55 | 0,14% | 6.089.181,00 |
| 31.05.2024 | 21,50 | 21,60 | 21,46 | 21,52 | 0,23% | 952.407,00 |
| 30.05.2024 | 21,43 | 21,50 | 21,38 | 21,47 | 0,28% | 3.961.372,00 |
| 29.05.2024 | 21,45 | 21,47 | 21,41 | 21,41 | -0,19% | 945.594,00 |
| 28.05.2024 | 21,48 | 21,51 | 21,45 | 21,45 | -0,14% | 1.085.224,00 |
| 24.05.2024 | 21,50 | 21,53 | 21,46 | 21,48 | -0,09% | 420.683,00 |
| 23.05.2024 | 21,53 | 21,56 | 21,48 | 21,50 | -0,09% | 801.535,00 |
| 22.05.2024 | 21,53 | 21,54 | 21,49 | 21,52 | 0,14% | 148.952,00 |
| 21.05.2024 | 21,48 | 21,55 | 21,48 | 21,49 | -0,19% | 211.122,00 |
| 20.05.2024 | 21,50 | 21,55 | 21,45 | 21,53 | 0,09% | 342.824,00 |
| 17.05.2024 | 21,52 | 21,52 | 21,45 | 21,51 | 0,23% | 183.610,00 |
| 16.05.2024 | 21,54 | 21,54 | 21,46 | 21,46 | -0,37% | 277.607,00 |
| 15.05.2024 | 21,45 | 21,54 | 21,45 | 21,54 | 0,51% | 474.825,00 |
| 14.05.2024 | 21,45 | 21,46 | 21,42 | 21,43 | 0,00% | 247.019,00 |
| 13.05.2024 | 21,41 | 21,47 | 21,41 | 21,43 | -0,23% | 133.364,00 |
| 10.05.2024 | 21,40 | 21,50 | 21,35 | 21,48 | 0,47% | 383.838,00 |
| 09.05.2024 | 21,38 | 21,45 | 21,38 | 21,38 | -0,09% | 256.256,00 |
| 08.05.2024 | 21,42 | 21,45 | 21,35 | 21,40 | -0,05% | 563.091,00 |
| 07.05.2024 | 21,45 | 21,47 | 21,38 | 21,41 | -0,05% | 697.025,00 |
| 06.05.2024 | 21,45 | 21,48 | 21,42 | 21,42 | -0,14% | 249.562,00 |
| 03.05.2024 | 21,50 | 21,51 | 21,43 | 21,45 | -0,11% | 468.542,00 |
| 02.05.2024 | 21,55 | 21,57 | 21,42 | 21,47 | 0,25% | 352.666,00 |
| 01.05.2024 | 21,41 | 21,58 | 21,39 | 21,42 | -0,05% | 545.903,00 |
| 30.04.2024 | 21,39 | 21,53 | 21,37 | 21,43 | 0,14% | 585.526,00 |
| 29.04.2024 | 21,44 | 21,46 | 21,38 | 21,40 | -0,09% | 457.725,00 |
| 26.04.2024 | 21,37 | 21,48 | 21,37 | 21,42 | 0,09% | 351.216,00 |
| 25.04.2024 | 21,37 | 21,44 | 21,35 | 21,40 | 0,00% | 367.468,00 |
| 24.04.2024 | 21,43 | 21,44 | 21,34 | 21,40 | -0,09% | 273.006,00 |
| 23.04.2024 | 21,40 | 21,49 | 21,32 | 21,42 | 0,47% | 1.869.709,00 |
| 22.04.2024 | 21,26 | 21,34 | 21,26 | 21,32 | 0,28% | 348.787,00 |
| 19.04.2024 | 21,25 | 21,35 | 21,21 | 21,26 | 0,09% | 442.398,00 |
| 18.04.2024 | 21,23 | 21,30 | 21,20 | 21,24 | 0,00% | 309.401,00 |
| 17.04.2024 | 21,31 | 21,32 | 21,22 | 21,24 | -0,05% | 370.805,00 |
| 16.04.2024 | 21,25 | 21,29 | 21,18 | 21,25 | -0,14% | 519.407,00 |
| 15.04.2024 | 21,32 | 21,37 | 21,21 | 21,28 | -0,14% | 856.565,00 |
| 12.04.2024 | 21,35 | 21,40 | 21,30 | 21,31 | -0,23% | 527.894,00 |
| 11.04.2024 | 21,36 | 21,41 | 21,32 | 21,36 | -0,02% | 3.827.259,00 |
| 10.04.2024 | 21,34 | 21,40 | 21,31 | 21,37 | -0,07% | 779.851,00 |
| 09.04.2024 | 21,31 | 21,46 | 21,31 | 21,38 | 0,00% | 1.087.789,00 |
| 08.04.2024 | 21,37 | 21,47 | 21,29 | 21,38 | 0,28% | 793.664,00 |
| 05.04.2024 | 21,32 | 21,44 | 20,97 | 21,32 | -0,51% | 4.513.332,00 |
| 04.04.2024 | 21,34 | 21,55 | 21,27 | 21,43 | 0,56% | 1.088.019,00 |
| 03.04.2024 | 21,27 | 21,36 | 21,26 | 21,31 | 0,14% | 1.136.150,00 |
| 02.04.2024 | 21,27 | 21,32 | 21,23 | 21,28 | 0,14% | 1.378.541,00 |
| 01.04.2024 | 21,30 | 21,32 | 21,24 | 21,25 | -0,33% | 1.285.236,00 |
| 28.03.2024 | 21,30 | 21,37 | 21,25 | 21,32 | 0,05% | 1.564.388,00 |
| 27.03.2024 | 21,33 | 21,36 | 21,26 | 21,31 | 0,05% | 1.616.459,00 |
| 26.03.2024 | 21,26 | 21,32 | 21,20 | 21,30 | 0,57% | 1.484.004,00 |
| 25.03.2024 | 21,24 | 21,44 | 21,18 | 21,18 | -0,28% | 2.545.351,00 |
| 22.03.2024 | 21,18 | 21,30 | 21,16 | 21,24 | 0,28% | 3.143.693,00 |
| 21.03.2024 | 21,11 | 21,20 | 21,10 | 21,18 | 0,43% | 3.772.419,00 |
| 20.03.2024 | 21,13 | 21,17 | 21,04 | 21,09 | -0,42% | 14.939.437,00 |
| 19.03.2024 | 20,96 | 21,21 | 20,85 | 21,18 | 99,06% | 41.238.501,00 |
| 18.03.2024 | 10,10 | 10,89 | 9,80 | 10,64 | 6,51% | 1.505.199,00 |
| 15.03.2024 | 9,29 | 10,14 | 9,29 | 9,99 | 6,96% | 1.165.762,00 |
| 14.03.2024 | 9,50 | 9,50 | 9,09 | 9,34 | -1,68% | 584.886,00 |
| 13.03.2024 | 9,48 | 9,69 | 9,27 | 9,50 | 0,21% | 475.619,00 |
| 12.03.2024 | 9,28 | 9,64 | 9,27 | 9,48 | 0,64% | 473.824,00 |
| 11.03.2024 | 9,93 | 10,19 | 9,33 | 9,42 | -6,18% | 651.436,00 |
| 08.03.2024 | 10,15 | 10,48 | 9,55 | 10,04 | 0,10% | 1.001.387,00 |
| 07.03.2024 | 9,90 | 10,50 | 9,90 | 10,03 | 1,31% | 1.254.887,00 |
| 06.03.2024 | 10,64 | 10,87 | 9,75 | 9,90 | -5,76% | 1.009.290,00 |
| 05.03.2024 | 10,77 | 10,88 | 10,21 | 10,51 | -2,73% | 1.140.177,00 |
| 04.03.2024 | 12,40 | 12,90 | 10,79 | 10,80 | -9,92% | 1.218.233,00 |
| 01.03.2024 | 12,03 | 12,49 | 11,96 | 11,99 | 0,59% | 1.107.722,00 |
| 29.02.2024 | 12,20 | 12,50 | 11,89 | 11,92 | -2,30% | 986.387,00 |
| 28.02.2024 | 12,39 | 12,88 | 12,02 | 12,20 | -2,40% | 1.028.507,00 |
| 27.02.2024 | 12,78 | 12,95 | 11,72 | 12,50 | -1,19% | 1.302.251,00 |
| 26.02.2024 | 12,17 | 13,11 | 12,17 | 12,65 | 4,20% | 699.559,00 |
| 23.02.2024 | 13,33 | 13,49 | 12,14 | 12,14 | -6,97% | 739.627,00 |
| 22.02.2024 | 13,12 | 13,45 | 12,64 | 13,05 | -0,38% | 1.082.783,00 |
| 21.02.2024 | 13,69 | 13,99 | 12,68 | 13,10 | -2,96% | 1.735.838,00 |
| 20.02.2024 | 12,09 | 13,50 | 12,01 | 13,50 | 11,29% | 1.698.565,00 |
| 16.02.2024 | 11,57 | 12,21 | 11,03 | 12,13 | 3,50% | 1.211.922,00 |
| 15.02.2024 | 11,23 | 11,98 | 11,19 | 11,72 | 4,92% | 2.328.109,00 |
| 14.02.2024 | 11,18 | 11,29 | 10,87 | 11,17 | 1,36% | 1.700.721,00 |
| 13.02.2024 | 11,15 | 11,36 | 10,88 | 11,02 | -4,17% | 838.877,00 |
| 12.02.2024 | 11,59 | 11,59 | 11,06 | 11,50 | -0,61% | 797.806,00 |
| 09.02.2024 | 11,28 | 11,58 | 10,79 | 11,57 | 2,21% | 664.540,00 |
| 08.02.2024 | 11,83 | 12,05 | 10,70 | 11,32 | -4,31% | 1.175.412,00 |
| 07.02.2024 | 11,16 | 11,95 | 11,08 | 11,83 | 5,91% | 856.120,00 |
| 06.02.2024 | 10,52 | 11,19 | 10,51 | 11,17 | 5,48% | 592.233,00 |
| 05.02.2024 | 10,44 | 10,92 | 10,29 | 10,59 | -0,09% | 1.536.793,00 |
| 02.02.2024 | 11,21 | 11,23 | 10,12 | 10,60 | -4,68% | 2.139.648,00 |
| 01.02.2024 | 12,14 | 12,21 | 10,76 | 11,12 | -4,39% | 1.512.775,00 |
| 31.01.2024 | 11,11 | 12,24 | 11,01 | 11,63 | 3,75% | 1.940.271,00 |
| 30.01.2024 | 11,45 | 11,61 | 10,85 | 11,21 | -2,52% | 759.482,00 |
| 29.01.2024 | 11,09 | 11,56 | 10,80 | 11,50 | 5,60% | 1.105.531,00 |
| 26.01.2024 | 10,70 | 11,27 | 10,55 | 10,89 | 2,16% | 1.874.014,00 |
| 25.01.2024 | 10,25 | 10,68 | 10,10 | 10,66 | 6,28% | 2.277.071,00 |
| 24.01.2024 | 9,76 | 10,40 | 9,76 | 10,03 | 3,51% | 626.961,00 |
| 23.01.2024 | 9,73 | 10,19 | 9,46 | 9,69 | -0,41% | 536.723,00 |
| 22.01.2024 | 8,75 | 9,90 | 8,62 | 9,73 | 6,69% | 806.791,00 |
| 19.01.2024 | 8,93 | 9,21 | 8,52 | 9,12 | 2,01% | 952.922,00 |
| 18.01.2024 | 9,86 | 9,96 | 8,88 | 8,94 | -8,21% | 1.086.051,00 |
| 17.01.2024 | 9,39 | 9,90 | 9,30 | 9,74 | 1,46% | 651.015,00 |
| 16.01.2024 | 8,91 | 9,90 | 8,46 | 9,60 | 6,55% | 1.655.832,00 |
| 12.01.2024 | 9,23 | 9,39 | 8,81 | 9,01 | -2,70% | 737.503,00 |
| 11.01.2024 | 9,35 | 9,59 | 8,88 | 9,26 | 0,33% | 857.627,00 |
| 10.01.2024 | 9,09 | 9,56 | 8,85 | 9,23 | 2,56% | 755.652,00 |