6,600$
2,33%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 6,21 | 6,66 | 5,81 | 6,60 | 2,33% | 29.816,00 |
| 06.11.2025 | 6,25 | 6,58 | 6,01 | 6,45 | 3,70% | 152.110,00 |
| 05.11.2025 | 6,71 | 7,13 | 5,81 | 6,22 | -4,45% | 131.612,00 |
| 04.11.2025 | 6,51 | 6,67 | 6,25 | 6,51 | -1,41% | 332.678,00 |
| 03.11.2025 | 7,17 | 7,34 | 6,38 | 6,60 | -7,78% | 211.832,00 |
| 31.10.2025 | 7,15 | 7,39 | 7,02 | 7,16 | -1,51% | 93.933,00 |
| 30.10.2025 | 7,24 | 7,39 | 7,10 | 7,27 | 0,97% | 55.177,00 |
| 29.10.2025 | 7,37 | 7,39 | 7,06 | 7,20 | -1,50% | 194.186,00 |
| 28.10.2025 | 7,12 | 7,50 | 7,12 | 7,31 | 2,38% | 178.633,00 |
| 27.10.2025 | 7,61 | 7,75 | 6,92 | 7,14 | -2,19% | 220.241,00 |
| 24.10.2025 | 7,42 | 7,54 | 7,05 | 7,30 | 0,69% | 385.510,00 |
| 23.10.2025 | 7,14 | 7,78 | 6,89 | 7,25 | 0,69% | 136.780,00 |
| 22.10.2025 | 7,40 | 7,58 | 6,94 | 7,20 | -2,70% | 141.151,00 |
| 21.10.2025 | 7,19 | 7,48 | 6,83 | 7,40 | 2,92% | 320.532,00 |
| 20.10.2025 | 6,60 | 7,19 | 6,55 | 7,19 | 10,62% | 241.794,00 |
| 17.10.2025 | 6,59 | 6,87 | 6,35 | 6,50 | -1,37% | 75.463,00 |
| 16.10.2025 | 6,48 | 6,71 | 6,27 | 6,59 | 3,70% | 197.961,00 |
| 15.10.2025 | 5,89 | 6,44 | 5,75 | 6,36 | 9,19% | 170.597,00 |
| 14.10.2025 | 5,62 | 5,85 | 5,44 | 5,82 | 5,82% | 192.685,00 |
| 13.10.2025 | 5,15 | 5,50 | 5,15 | 5,50 | 10,00% | 198.215,00 |
| 10.10.2025 | 5,40 | 5,54 | 5,00 | 5,00 | -2,91% | 265.293,00 |
| 09.10.2025 | 5,32 | 5,83 | 5,00 | 5,15 | -1,90% | 459.633,00 |
| 08.10.2025 | 5,13 | 5,40 | 5,13 | 5,25 | 2,14% | 85.961,00 |
| 07.10.2025 | 5,25 | 5,25 | 5,06 | 5,14 | -0,96% | 26.843,00 |
| 06.10.2025 | 5,01 | 5,20 | 4,96 | 5,19 | 5,27% | 23.446,00 |
| 03.10.2025 | 5,11 | 5,11 | 4,91 | 4,93 | -5,19% | 17.750,00 |
| 02.10.2025 | 5,18 | 5,29 | 5,10 | 5,20 | 1,96% | 21.755,00 |
| 01.10.2025 | 5,16 | 5,36 | 5,08 | 5,10 | -1,54% | 53.034,00 |
| 30.09.2025 | 5,60 | 5,61 | 4,99 | 5,18 | -8,64% | 103.390,00 |
| 29.09.2025 | 5,54 | 5,83 | 5,52 | 5,67 | 2,35% | 22.331,00 |
| 26.09.2025 | 5,04 | 5,55 | 4,90 | 5,54 | 10,80% | 63.563,00 |
| 25.09.2025 | 5,10 | 5,24 | 4,90 | 5,00 | -2,72% | 43.404,00 |
| 24.09.2025 | 5,11 | 5,30 | 5,10 | 5,14 | -0,19% | 22.614,00 |
| 23.09.2025 | 5,06 | 5,30 | 5,06 | 5,15 | 2,18% | 104.940,00 |
| 22.09.2025 | 4,91 | 5,11 | 4,82 | 5,04 | 3,07% | 37.166,00 |
| 19.09.2025 | 5,04 | 5,18 | 4,68 | 4,89 | -1,21% | 139.167,00 |
| 18.09.2025 | 5,08 | 5,15 | 4,88 | 4,95 | -1,79% | 37.173,00 |
| 17.09.2025 | 5,03 | 5,27 | 4,95 | 5,04 | 3,92% | 63.495,00 |
| 16.09.2025 | 4,74 | 4,90 | 4,65 | 4,85 | 2,54% | 67.382,00 |
| 15.09.2025 | 4,53 | 4,73 | 4,42 | 4,73 | 4,88% | 59.772,00 |
| 12.09.2025 | 4,96 | 5,00 | 4,50 | 4,51 | -7,58% | 116.894,00 |
| 11.09.2025 | 4,95 | 5,25 | 4,81 | 4,88 | 1,46% | 100.500,00 |
| 10.09.2025 | 5,36 | 5,36 | 4,81 | 4,81 | -7,59% | 82.408,00 |
| 09.09.2025 | 5,32 | 5,40 | 5,20 | 5,21 | -3,25% | 23.466,00 |
| 08.09.2025 | 5,62 | 5,80 | 5,25 | 5,38 | -5,45% | 94.227,00 |
| 05.09.2025 | 5,29 | 5,69 | 5,29 | 5,69 | 8,80% | 66.679,00 |
| 04.09.2025 | 5,21 | 5,41 | 5,09 | 5,23 | 3,98% | 37.575,00 |
| 03.09.2025 | 4,80 | 5,10 | 4,80 | 5,03 | 5,45% | 23.597,00 |
| 02.09.2025 | 4,90 | 5,05 | 4,77 | 4,77 | -0,83% | 25.976,00 |
| 29.08.2025 | 5,10 | 5,29 | 4,81 | 4,81 | -5,69% | 31.404,00 |
| 28.08.2025 | 5,23 | 5,23 | 5,00 | 5,10 | -1,92% | 14.378,00 |
| 27.08.2025 | 5,34 | 5,34 | 5,11 | 5,20 | 0,78% | 19.521,00 |
| 26.08.2025 | 5,11 | 5,32 | 5,01 | 5,16 | 1,98% | 24.092,00 |
| 25.08.2025 | 4,91 | 5,59 | 4,91 | 5,06 | -5,42% | 92.261,00 |
| 22.08.2025 | 5,20 | 5,71 | 5,18 | 5,35 | -2,01% | 39.088,00 |
| 21.08.2025 | 5,20 | 5,50 | 5,20 | 5,46 | 2,44% | 18.941,00 |
| 20.08.2025 | 5,51 | 5,51 | 5,23 | 5,33 | -3,44% | 40.668,00 |
| 19.08.2025 | 5,53 | 5,64 | 5,14 | 5,52 | 0,00% | 71.951,00 |
| 18.08.2025 | 5,52 | 5,96 | 5,24 | 5,52 | 0,64% | 58.351,00 |
| 15.08.2025 | 5,61 | 5,91 | 5,44 | 5,49 | -2,58% | 92.097,00 |
| 14.08.2025 | 5,67 | 5,95 | 5,55 | 5,63 | -3,76% | 37.199,00 |
| 13.08.2025 | 5,58 | 6,21 | 5,47 | 5,85 | 4,65% | 111.563,00 |
| 12.08.2025 | 5,13 | 5,67 | 4,80 | 5,59 | 9,95% | 95.430,00 |
| 11.08.2025 | 4,87 | 5,09 | 4,43 | 5,08 | 0,87% | 118.103,00 |
| 08.08.2025 | 5,25 | 5,50 | 5,02 | 5,04 | -6,32% | 69.365,00 |
| 07.08.2025 | 5,33 | 5,46 | 4,86 | 5,38 | 1,13% | 122.613,00 |
| 06.08.2025 | 5,64 | 5,64 | 5,27 | 5,32 | -5,17% | 49.630,00 |
| 05.08.2025 | 5,89 | 5,95 | 5,43 | 5,61 | -5,71% | 75.279,00 |
| 04.08.2025 | 6,26 | 6,26 | 5,75 | 5,95 | -3,57% | 53.413,00 |
| 01.08.2025 | 6,09 | 6,28 | 6,07 | 6,17 | 0,82% | 62.304,00 |
| 31.07.2025 | 6,17 | 6,40 | 5,82 | 6,12 | -0,49% | 68.140,00 |
| 30.07.2025 | 6,22 | 6,33 | 6,01 | 6,15 | -0,81% | 68.743,00 |
| 29.07.2025 | 6,10 | 6,28 | 5,81 | 6,20 | 4,73% | 99.233,00 |
| 28.07.2025 | 6,50 | 6,50 | 5,88 | 5,92 | -6,62% | 65.523,00 |
| 25.07.2025 | 6,30 | 6,48 | 6,20 | 6,34 | 0,96% | 35.521,00 |
| 24.07.2025 | 6,20 | 6,30 | 6,03 | 6,28 | 2,11% | 53.528,00 |
| 23.07.2025 | 6,26 | 6,40 | 5,81 | 6,15 | -1,60% | 122.459,00 |
| 22.07.2025 | 6,11 | 6,30 | 5,76 | 6,25 | 1,30% | 62.174,00 |
| 21.07.2025 | 6,12 | 6,19 | 5,77 | 6,17 | 2,15% | 99.451,00 |
| 18.07.2025 | 6,22 | 6,30 | 5,92 | 6,04 | -2,89% | 54.968,00 |
| 17.07.2025 | 6,28 | 6,49 | 6,10 | 6,22 | -2,05% | 54.312,00 |
| 16.07.2025 | 6,47 | 6,49 | 6,20 | 6,35 | -2,16% | 71.730,00 |
| 15.07.2025 | 6,32 | 6,67 | 6,21 | 6,49 | 3,34% | 134.007,00 |
| 14.07.2025 | 6,48 | 6,49 | 6,10 | 6,28 | -2,48% | 101.894,00 |
| 11.07.2025 | 6,39 | 6,54 | 6,01 | 6,44 | 0,31% | 92.646,00 |
| 10.07.2025 | 6,49 | 6,49 | 6,18 | 6,42 | -0,93% | 108.242,00 |
| 09.07.2025 | 6,02 | 6,55 | 5,89 | 6,48 | 9,64% | 244.773,00 |
| 08.07.2025 | 5,84 | 6,14 | 5,84 | 5,91 | 3,14% | 102.643,00 |
| 07.07.2025 | 5,50 | 5,84 | 5,33 | 5,73 | 3,80% | 67.658,00 |
| 03.07.2025 | 5,67 | 5,79 | 5,52 | 5,52 | -1,60% | 26.195,00 |
| 02.07.2025 | 5,92 | 6,05 | 5,61 | 5,61 | -5,87% | 84.287,00 |
| 01.07.2025 | 5,86 | 6,04 | 5,77 | 5,96 | 2,76% | 87.901,00 |
| 30.06.2025 | 5,82 | 5,96 | 5,46 | 5,80 | 0,17% | 77.371,00 |
| 27.06.2025 | 5,56 | 6,00 | 5,33 | 5,79 | 4,51% | 141.072,00 |
| 26.06.2025 | 5,78 | 5,88 | 5,46 | 5,54 | -4,48% | 130.443,00 |
| 25.06.2025 | 6,09 | 6,10 | 5,69 | 5,80 | -4,05% | 186.018,00 |
| 24.06.2025 | 5,85 | 6,25 | 5,85 | 6,05 | 4,77% | 131.373,00 |
| 23.06.2025 | 5,95 | 6,14 | 5,66 | 5,77 | -3,03% | 119.384,00 |
| 20.06.2025 | 5,75 | 5,97 | 5,46 | 5,95 | 5,12% | 124.769,00 |
| 18.06.2025 | 5,40 | 5,85 | 5,22 | 5,66 | 5,40% | 108.614,00 |