2,540$
4,53%
Echtzeit-Aktienkurs Eledon Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Eledon Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 2,48 | 2,60 | 2,45 | 2,55 | 4,72% | 1.515.853,00 |
| 17.09.2025 | 2,38 | 2,47 | 2,35 | 2,44 | 2,74% | 584.074,00 |
| 16.09.2025 | 2,56 | 2,56 | 2,32 | 2,37 | -3,66% | 620.017,00 |
| 15.09.2025 | 2,43 | 2,51 | 2,42 | 2,46 | 1,65% | 557.136,00 |
| 12.09.2025 | 2,52 | 2,55 | 2,41 | 2,42 | -4,72% | 677.566,00 |
| 11.09.2025 | 2,58 | 2,64 | 2,53 | 2,54 | -1,93% | 740.900,00 |
| 10.09.2025 | 2,71 | 2,71 | 2,58 | 2,59 | -3,36% | 688.328,00 |
| 09.09.2025 | 2,59 | 2,73 | 2,59 | 2,68 | 3,88% | 571.613,00 |
| 08.09.2025 | 2,71 | 2,80 | 2,57 | 2,58 | -4,80% | 675.782,00 |
| 05.09.2025 | 2,61 | 2,84 | 2,61 | 2,71 | 3,83% | 884.591,00 |
| 04.09.2025 | 2,59 | 2,63 | 2,54 | 2,61 | 0,77% | 537.781,00 |
| 03.09.2025 | 2,56 | 2,65 | 2,54 | 2,59 | 1,57% | 853.636,00 |
| 02.09.2025 | 2,59 | 2,66 | 2,55 | 2,55 | -1,54% | 414.499,00 |
| 29.08.2025 | 2,59 | 2,64 | 2,54 | 2,59 | 0,78% | 490.653,00 |
| 28.08.2025 | 2,58 | 2,60 | 2,54 | 2,57 | -0,39% | 430.927,00 |
| 27.08.2025 | 2,62 | 2,70 | 2,56 | 2,58 | -1,34% | 442.007,00 |
| 26.08.2025 | 2,58 | 2,69 | 2,56 | 2,62 | 1,75% | 555.577,00 |
| 25.08.2025 | 2,64 | 2,67 | 2,53 | 2,57 | -1,15% | 982.547,00 |
| 22.08.2025 | 2,55 | 2,66 | 2,55 | 2,60 | 1,56% | 717.182,00 |
| 21.08.2025 | 2,57 | 2,62 | 2,55 | 2,56 | -0,78% | 547.089,00 |
| 20.08.2025 | 2,60 | 2,62 | 2,51 | 2,58 | -1,53% | 745.806,00 |
| 19.08.2025 | 2,57 | 2,65 | 2,51 | 2,62 | 0,96% | 822.583,00 |
| 18.08.2025 | 2,64 | 2,71 | 2,56 | 2,60 | -1,33% | 871.680,00 |
| 15.08.2025 | 2,63 | 2,69 | 2,54 | 2,63 | 1,15% | 873.034,00 |
| 14.08.2025 | 2,54 | 2,63 | 2,54 | 2,60 | 0,00% | 564.583,00 |
| 13.08.2025 | 2,66 | 2,67 | 2,56 | 2,60 | -2,26% | 453.069,00 |
| 12.08.2025 | 2,68 | 2,75 | 2,64 | 2,66 | -1,85% | 598.736,00 |
| 11.08.2025 | 2,75 | 2,77 | 2,67 | 2,71 | -0,18% | 1.072.147,00 |
| 08.08.2025 | 2,79 | 2,82 | 2,67 | 2,72 | -1,09% | 786.355,00 |
| 07.08.2025 | 2,80 | 2,80 | 2,41 | 2,75 | -20,20% | 3.593.855,00 |
| 06.08.2025 | 3,35 | 3,51 | 3,19 | 3,44 | 9,90% | 1.557.174,00 |
| 05.08.2025 | 3,28 | 3,30 | 3,12 | 3,13 | -3,69% | 1.059.123,00 |
| 04.08.2025 | 3,36 | 3,47 | 3,24 | 3,25 | -3,85% | 1.254.252,00 |
| 01.08.2025 | 3,11 | 3,43 | 3,07 | 3,38 | 7,13% | 653.262,00 |
| 31.07.2025 | 3,16 | 3,27 | 3,09 | 3,16 | -0,16% | 680.018,00 |
| 30.07.2025 | 3,03 | 3,27 | 2,99 | 3,16 | 4,29% | 407.405,00 |
| 29.07.2025 | 3,20 | 3,25 | 2,90 | 3,03 | -6,19% | 2.190.196,00 |
| 28.07.2025 | 3,70 | 3,82 | 3,09 | 3,23 | -10,77% | 1.550.284,00 |
| 25.07.2025 | 3,85 | 3,85 | 3,60 | 3,62 | -2,95% | 540.476,00 |
| 24.07.2025 | 3,83 | 3,95 | 3,73 | 3,73 | -2,10% | 584.897,00 |
| 23.07.2025 | 3,79 | 3,85 | 3,69 | 3,81 | 2,70% | 348.581,00 |
| 22.07.2025 | 3,67 | 3,78 | 3,63 | 3,71 | 0,54% | 504.754,00 |
| 21.07.2025 | 3,76 | 3,93 | 3,66 | 3,69 | -0,27% | 596.044,00 |
| 18.07.2025 | 3,79 | 3,83 | 3,64 | 3,70 | -1,33% | 376.272,00 |
| 17.07.2025 | 3,78 | 3,85 | 3,68 | 3,75 | -0,79% | 456.986,00 |
| 16.07.2025 | 3,86 | 3,89 | 3,67 | 3,78 | -1,82% | 517.150,00 |
| 15.07.2025 | 4,07 | 4,09 | 3,68 | 3,85 | -1,53% | 685.091,00 |
| 14.07.2025 | 3,55 | 4,05 | 3,55 | 3,91 | 14,33% | 1.663.916,00 |
| 11.07.2025 | 3,43 | 3,51 | 3,36 | 3,42 | -0,87% | 325.275,00 |
| 10.07.2025 | 3,39 | 3,50 | 3,30 | 3,45 | 1,47% | 371.774,00 |
| 09.07.2025 | 3,46 | 3,52 | 3,33 | 3,40 | -0,58% | 554.838,00 |
| 08.07.2025 | 3,16 | 3,50 | 3,16 | 3,42 | 9,97% | 806.010,00 |
| 07.07.2025 | 3,07 | 3,13 | 3,00 | 3,11 | 0,97% | 291.795,00 |
| 03.07.2025 | 3,08 | 3,16 | 3,06 | 3,08 | 0,49% | 194.685,00 |
| 02.07.2025 | 2,78 | 3,07 | 2,75 | 3,07 | 10,05% | 509.460,00 |
| 01.07.2025 | 2,68 | 2,83 | 2,64 | 2,79 | 2,96% | 435.196,00 |
| 30.06.2025 | 2,70 | 2,77 | 2,60 | 2,71 | 0,56% | 443.091,00 |
| 27.06.2025 | 2,77 | 2,79 | 2,61 | 2,69 | -2,18% | 7.557.660,00 |
| 26.06.2025 | 2,77 | 2,91 | 2,66 | 2,75 | 0,36% | 328.524,00 |
| 25.06.2025 | 2,75 | 2,84 | 2,67 | 2,74 | -0,36% | 299.871,00 |
| 24.06.2025 | 2,64 | 2,79 | 2,62 | 2,75 | 5,77% | 268.989,00 |
| 23.06.2025 | 2,71 | 2,76 | 2,60 | 2,60 | -4,41% | 644.810,00 |
| 20.06.2025 | 2,80 | 2,90 | 2,70 | 2,72 | -2,16% | 244.846,00 |
| 18.06.2025 | 2,85 | 2,90 | 2,77 | 2,78 | -1,07% | 199.424,00 |
| 17.06.2025 | 2,80 | 2,88 | 2,76 | 2,81 | 0,36% | 214.038,00 |
| 16.06.2025 | 2,90 | 3,03 | 2,77 | 2,80 | -2,44% | 246.214,00 |
| 13.06.2025 | 2,97 | 3,05 | 2,86 | 2,87 | -4,33% | 195.497,00 |
| 12.06.2025 | 3,12 | 3,12 | 2,98 | 3,00 | 0,00% | 120.014,00 |
| 11.06.2025 | 3,02 | 3,08 | 2,98 | 3,00 | 0,33% | 170.847,00 |
| 10.06.2025 | 3,00 | 3,07 | 2,94 | 2,99 | 0,00% | 204.953,00 |
| 09.06.2025 | 3,11 | 3,13 | 2,96 | 2,99 | -2,92% | 137.272,00 |
| 06.06.2025 | 3,00 | 3,18 | 3,00 | 3,08 | 3,53% | 198.167,00 |
| 05.06.2025 | 3,03 | 3,03 | 2,91 | 2,98 | -1,82% | 190.482,00 |
| 04.06.2025 | 3,17 | 3,27 | 3,03 | 3,03 | -4,42% | 301.192,00 |
| 03.06.2025 | 3,06 | 3,18 | 3,06 | 3,17 | 3,59% | 132.175,00 |
| 02.06.2025 | 3,00 | 3,14 | 2,99 | 3,06 | 2,00% | 244.197,00 |
| 30.05.2025 | 3,08 | 3,08 | 2,96 | 3,00 | -2,91% | 184.926,00 |
| 29.05.2025 | 3,18 | 3,24 | 3,07 | 3,09 | -1,90% | 217.225,00 |
| 28.05.2025 | 3,16 | 3,25 | 3,13 | 3,15 | 0,00% | 135.600,00 |
| 27.05.2025 | 3,09 | 3,27 | 3,05 | 3,15 | 3,28% | 406.499,00 |
| 23.05.2025 | 3,02 | 3,11 | 3,00 | 3,05 | 0,99% | 175.430,00 |
| 22.05.2025 | 3,11 | 3,18 | 3,01 | 3,02 | -4,13% | 186.694,00 |
| 21.05.2025 | 3,06 | 3,15 | 3,01 | 3,15 | 2,94% | 186.433,00 |
| 20.05.2025 | 3,10 | 3,11 | 3,02 | 3,06 | 0,66% | 178.900,00 |
| 19.05.2025 | 2,85 | 3,12 | 2,85 | 3,04 | 5,92% | 278.082,00 |
| 16.05.2025 | 2,90 | 2,97 | 2,87 | 2,87 | -0,69% | 136.426,00 |
| 15.05.2025 | 2,84 | 3,04 | 2,82 | 2,89 | 2,12% | 176.611,00 |
| 14.05.2025 | 2,94 | 3,16 | 2,83 | 2,83 | -2,41% | 240.734,00 |
| 13.05.2025 | 2,93 | 3,11 | 2,89 | 2,90 | 1,05% | 300.281,00 |
| 12.05.2025 | 3,00 | 3,09 | 2,86 | 2,87 | -0,69% | 191.522,00 |
| 09.05.2025 | 3,35 | 3,41 | 2,89 | 2,89 | -8,83% | 328.509,00 |
| 08.05.2025 | 2,99 | 3,37 | 2,96 | 3,17 | 5,67% | 198.515,00 |
| 07.05.2025 | 2,86 | 3,03 | 2,85 | 3,00 | 4,53% | 266.299,00 |
| 06.05.2025 | 3,10 | 3,10 | 2,87 | 2,87 | -7,42% | 189.692,00 |
| 05.05.2025 | 3,25 | 3,51 | 3,10 | 3,10 | -6,34% | 108.145,00 |
| 02.05.2025 | 3,34 | 3,47 | 3,29 | 3,31 | 0,91% | 96.113,00 |
| 01.05.2025 | 3,20 | 3,44 | 3,20 | 3,28 | 3,80% | 113.995,00 |
| 30.04.2025 | 3,22 | 3,28 | 3,13 | 3,16 | -3,36% | 103.067,00 |
| 29.04.2025 | 3,27 | 3,44 | 3,18 | 3,27 | -0,30% | 61.884,00 |
| 28.04.2025 | 3,27 | 3,37 | 3,17 | 3,28 | 1,23% | 104.582,00 |