2,880$
19,01%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,45 | 2,91 | 2,41 | 2,89 | 19,42% | 275.868,00 |
| 01.04.2025 | 2,79 | 2,90 | 2,37 | 2,42 | -14,49% | 549.848,00 |
| 31.03.2025 | 3,34 | 3,58 | 2,72 | 2,83 | -17,73% | 510.641,00 |
| 28.03.2025 | 3,73 | 3,73 | 3,36 | 3,44 | -6,78% | 208.659,00 |
| 27.03.2025 | 3,28 | 3,69 | 3,19 | 3,69 | 11,14% | 177.246,00 |
| 26.03.2025 | 3,57 | 3,62 | 3,25 | 3,32 | -8,29% | 186.156,00 |
| 25.03.2025 | 3,36 | 3,68 | 3,30 | 3,62 | 3,72% | 285.822,00 |
| 24.03.2025 | 3,56 | 3,70 | 3,41 | 3,49 | -1,97% | 171.167,00 |
| 21.03.2025 | 3,65 | 3,71 | 3,53 | 3,56 | -3,78% | 154.808,00 |
| 20.03.2025 | 3,74 | 3,99 | 3,66 | 3,70 | -2,12% | 190.987,00 |
| 19.03.2025 | 3,84 | 3,96 | 3,66 | 3,78 | -0,53% | 275.077,00 |
| 18.03.2025 | 3,87 | 4,01 | 3,69 | 3,80 | -1,81% | 273.170,00 |
| 17.03.2025 | 3,93 | 3,99 | 3,76 | 3,87 | -1,02% | 111.058,00 |
| 14.03.2025 | 4,06 | 4,24 | 3,90 | 3,91 | -3,69% | 148.844,00 |
| 13.03.2025 | 4,20 | 4,25 | 3,99 | 4,06 | -4,47% | 93.641,00 |
| 12.03.2025 | 4,26 | 4,46 | 4,08 | 4,25 | 0,71% | 162.206,00 |
| 11.03.2025 | 4,46 | 4,58 | 4,06 | 4,22 | -6,84% | 205.127,00 |
| 10.03.2025 | 4,85 | 4,90 | 4,45 | 4,53 | -6,60% | 184.711,00 |
| 07.03.2025 | 4,75 | 4,88 | 4,64 | 4,85 | 2,32% | 197.333,00 |
| 06.03.2025 | 4,65 | 4,75 | 4,60 | 4,74 | 0,21% | 131.045,00 |
| 05.03.2025 | 4,46 | 4,74 | 4,25 | 4,73 | 5,58% | 155.948,00 |
| 04.03.2025 | 4,18 | 4,63 | 4,10 | 4,48 | 3,23% | 177.121,00 |
| 03.03.2025 | 4,50 | 4,62 | 4,29 | 4,34 | -3,56% | 211.451,00 |
| 28.02.2025 | 4,70 | 4,75 | 4,35 | 4,50 | -4,66% | 177.025,00 |
| 27.02.2025 | 5,19 | 5,23 | 4,70 | 4,72 | -1,05% | 301.458,00 |
| 26.02.2025 | 4,67 | 4,80 | 4,46 | 4,77 | 1,71% | 201.565,00 |
| 25.02.2025 | 4,86 | 4,93 | 4,62 | 4,69 | -3,30% | 175.012,00 |
| 24.02.2025 | 4,79 | 5,28 | 4,69 | 4,85 | 1,25% | 115.742,00 |
| 21.02.2025 | 4,97 | 5,10 | 4,75 | 4,79 | -4,20% | 137.272,00 |
| 20.02.2025 | 5,02 | 5,08 | 4,71 | 5,00 | 0,00% | 275.170,00 |
| 19.02.2025 | 4,92 | 5,16 | 4,75 | 5,00 | 1,42% | 226.809,00 |
| 18.02.2025 | 4,81 | 5,12 | 4,70 | 4,93 | 1,86% | 279.363,00 |
| 14.02.2025 | 4,55 | 5,12 | 4,46 | 4,84 | 7,56% | 550.047,00 |
| 13.02.2025 | 4,20 | 4,53 | 4,13 | 4,50 | 9,49% | 422.772,00 |
| 12.02.2025 | 4,21 | 4,29 | 4,06 | 4,11 | -1,20% | 507.415,00 |
| 11.02.2025 | 4,69 | 4,72 | 4,06 | 4,16 | -15,45% | 1.081.560,00 |
| 10.02.2025 | 5,02 | 5,12 | 4,87 | 4,92 | -1,80% | 581.642,00 |
| 07.02.2025 | 5,72 | 5,76 | 5,00 | 5,01 | -12,87% | 286.807,00 |
| 06.02.2025 | 6,06 | 6,29 | 5,74 | 5,75 | -4,96% | 145.240,00 |
| 05.02.2025 | 5,63 | 6,05 | 5,61 | 6,05 | 7,84% | 266.080,00 |
| 04.02.2025 | 5,10 | 5,62 | 4,99 | 5,61 | 10,87% | 215.940,00 |
| 03.02.2025 | 5,13 | 5,47 | 5,03 | 5,06 | -5,07% | 136.979,00 |
| 31.01.2025 | 5,26 | 5,47 | 5,20 | 5,33 | 1,52% | 147.903,00 |
| 30.01.2025 | 5,25 | 5,38 | 5,00 | 5,25 | 0,19% | 671.450,00 |
| 29.01.2025 | 5,35 | 5,53 | 5,16 | 5,24 | -1,87% | 82.124,00 |
| 28.01.2025 | 5,29 | 5,45 | 5,04 | 5,34 | 1,91% | 86.570,00 |
| 27.01.2025 | 5,64 | 5,87 | 5,21 | 5,24 | -7,91% | 208.937,00 |
| 24.01.2025 | 5,40 | 5,82 | 5,29 | 5,69 | 5,18% | 394.923,00 |
| 23.01.2025 | 5,40 | 5,55 | 5,12 | 5,41 | -0,37% | 133.553,00 |
| 22.01.2025 | 5,50 | 5,85 | 5,33 | 5,43 | -2,34% | 162.248,00 |
| 21.01.2025 | 5,26 | 5,80 | 5,07 | 5,56 | 8,59% | 439.927,00 |
| 17.01.2025 | 5,11 | 5,60 | 4,86 | 5,12 | 1,79% | 838.538,00 |
| 16.01.2025 | 5,30 | 5,30 | 4,82 | 5,03 | -5,45% | 1.301.389,00 |
| 15.01.2025 | 5,92 | 6,09 | 5,29 | 5,32 | -5,17% | 233.908,00 |
| 14.01.2025 | 5,95 | 6,10 | 5,58 | 5,61 | -4,92% | 179.787,00 |
| 13.01.2025 | 6,09 | 6,33 | 5,61 | 5,90 | -1,50% | 220.945,00 |
| 10.01.2025 | 6,42 | 6,44 | 5,95 | 5,99 | -5,52% | 191.073,00 |
| 08.01.2025 | 6,75 | 7,08 | 6,33 | 6,34 | -5,65% | 167.258,00 |
| 07.01.2025 | 7,35 | 7,44 | 6,72 | 6,72 | -9,31% | 173.962,00 |
| 06.01.2025 | 7,54 | 7,87 | 7,34 | 7,41 | 0,27% | 195.894,00 |
| 03.01.2025 | 7,18 | 7,62 | 6,99 | 7,39 | 2,78% | 190.736,00 |
| 02.01.2025 | 7,01 | 8,08 | 7,01 | 7,19 | 4,51% | 379.943,00 |
| 31.12.2024 | 6,97 | 7,08 | 6,70 | 6,88 | -0,43% | 394.813,00 |
| 30.12.2024 | 6,95 | 7,07 | 6,57 | 6,91 | -2,68% | 381.414,00 |
| 27.12.2024 | 7,07 | 7,26 | 6,90 | 7,10 | 0,42% | 726.203,00 |
| 26.12.2024 | 6,93 | 7,14 | 6,76 | 7,07 | 1,00% | 275.027,00 |
| 24.12.2024 | 6,74 | 7,03 | 6,48 | 7,00 | 3,24% | 278.915,00 |
| 23.12.2024 | 6,89 | 7,00 | 6,53 | 6,78 | -1,45% | 551.303,00 |
| 20.12.2024 | 6,28 | 7,09 | 6,16 | 6,88 | 8,52% | 984.125,00 |
| 19.12.2024 | 6,26 | 6,64 | 5,96 | 6,34 | -0,16% | 917.019,00 |
| 18.12.2024 | 6,58 | 6,67 | 6,28 | 6,35 | -2,46% | 614.568,00 |
| 17.12.2024 | 6,70 | 6,72 | 6,06 | 6,51 | -3,41% | 357.302,00 |
| 16.12.2024 | 6,45 | 6,86 | 6,16 | 6,74 | 4,50% | 380.058,00 |
| 13.12.2024 | 6,70 | 6,86 | 6,36 | 6,45 | -2,27% | 281.372,00 |
| 12.12.2024 | 6,32 | 6,72 | 5,86 | 6,60 | 2,33% | 647.037,00 |
| 11.12.2024 | 7,44 | 7,56 | 6,42 | 6,45 | -12,84% | 698.582,00 |
| 10.12.2024 | 8,02 | 8,25 | 7,39 | 7,40 | -7,38% | 577.034,00 |
| 09.12.2024 | 8,45 | 8,88 | 7,99 | 7,99 | -6,22% | 739.277,00 |
| 06.12.2024 | 8,15 | 8,68 | 8,12 | 8,52 | 4,54% | 517.529,00 |
| 05.12.2024 | 8,29 | 8,54 | 8,11 | 8,15 | -1,81% | 541.743,00 |
| 04.12.2024 | 7,75 | 8,47 | 7,65 | 8,30 | 8,21% | 639.975,00 |
| 03.12.2024 | 8,20 | 8,27 | 7,49 | 7,67 | -6,23% | 773.122,00 |
| 02.12.2024 | 7,90 | 8,80 | 7,81 | 8,18 | 3,28% | 759.101,00 |
| 29.11.2024 | 7,67 | 8,32 | 7,67 | 7,92 | 3,26% | 576.445,00 |
| 27.11.2024 | 7,50 | 7,70 | 7,46 | 7,67 | 2,82% | 500.180,00 |
| 26.11.2024 | 7,20 | 7,72 | 7,20 | 7,46 | 3,47% | 368.464,00 |
| 25.11.2024 | 7,14 | 7,70 | 7,07 | 7,21 | 2,85% | 832.709,00 |
| 22.11.2024 | 7,76 | 8,74 | 6,95 | 7,01 | -8,84% | 1.532.018,00 |
| 21.11.2024 | 6,88 | 7,79 | 6,57 | 7,69 | 10,97% | 205.164,00 |
| 20.11.2024 | 7,10 | 7,22 | 5,81 | 6,93 | -0,57% | 2.330.588,00 |
| 19.11.2024 | 11,10 | 11,19 | 6,31 | 6,97 | -36,75% | 4.492.180,00 |
| 18.11.2024 | 12,80 | 12,80 | 10,86 | 11,02 | -13,23% | 801.471,00 |
| 15.11.2024 | 14,00 | 14,27 | 12,64 | 12,70 | -9,16% | 438.712,00 |
| 14.11.2024 | 15,20 | 15,25 | 13,75 | 13,98 | -8,51% | 160.864,00 |
| 13.11.2024 | 16,23 | 16,90 | 15,26 | 15,28 | -5,74% | 173.968,00 |
| 12.11.2024 | 17,50 | 17,50 | 16,20 | 16,21 | -7,58% | 145.821,00 |
| 11.11.2024 | 17,55 | 17,83 | 17,34 | 17,54 | 0,11% | 118.347,00 |
| 08.11.2024 | 17,82 | 17,84 | 17,11 | 17,52 | -1,68% | 145.581,00 |
| 07.11.2024 | 18,07 | 18,18 | 17,45 | 17,82 | -0,75% | 129.072,00 |
| 06.11.2024 | 17,98 | 18,24 | 17,51 | 17,96 | 1,90% | 135.890,00 |