18,570$
-0,64%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,77 | 19,21 | 18,23 | 18,57 | -0,64% | 6.018,00 |
| 13.09.2024 | 18,60 | 19,01 | 18,34 | 18,69 | 0,97% | 86.495,00 |
| 12.09.2024 | 18,67 | 18,67 | 17,52 | 18,51 | -0,11% | 26.805,00 |
| 11.09.2024 | 18,80 | 18,98 | 18,45 | 18,53 | -1,44% | 199.223,00 |
| 10.09.2024 | 18,84 | 18,90 | 18,37 | 18,80 | 0,00% | 30.655,00 |
| 09.09.2024 | 18,63 | 19,85 | 18,63 | 18,80 | 0,80% | 244.308,00 |
| 06.09.2024 | 18,79 | 19,16 | 18,30 | 18,65 | -0,96% | 181.932,00 |
| 05.09.2024 | 19,33 | 20,12 | 18,47 | 18,83 | -2,18% | 77.207,00 |
| 04.09.2024 | 19,33 | 19,42 | 18,92 | 19,25 | -0,16% | 74.338,00 |
| 03.09.2024 | 19,35 | 20,42 | 18,82 | 19,28 | 1,00% | 177.315,00 |
| 30.08.2024 | 18,66 | 19,18 | 18,31 | 19,09 | 1,81% | 79.571,00 |
| 29.08.2024 | 18,93 | 19,00 | 18,23 | 18,75 | -0,48% | 100.133,00 |
| 28.08.2024 | 18,81 | 19,32 | 17,26 | 18,84 | -0,84% | 191.974,00 |
| 27.08.2024 | 18,43 | 19,06 | 18,11 | 19,00 | 3,88% | 158.656,00 |
| 26.08.2024 | 16,50 | 18,45 | 16,50 | 18,29 | 12,90% | 326.849,00 |
| 23.08.2024 | 15,72 | 16,46 | 15,55 | 16,20 | 4,42% | 447.292,00 |
| 22.08.2024 | 15,89 | 16,06 | 15,40 | 15,52 | -2,05% | 95.710,00 |
| 21.08.2024 | 16,15 | 16,28 | 15,67 | 15,84 | -0,38% | 73.182,00 |
| 20.08.2024 | 16,02 | 16,83 | 15,25 | 15,90 | 0,00% | 267.663,00 |
| 19.08.2024 | 15,85 | 16,15 | 15,57 | 15,90 | 1,34% | 201.003,00 |
| 16.08.2024 | 16,37 | 16,78 | 15,47 | 15,69 | -6,44% | 152.878,00 |
| 15.08.2024 | 16,26 | 17,33 | 16,20 | 16,77 | 3,14% | 745.599,00 |
| 14.08.2024 | 16,52 | 16,99 | 16,00 | 16,26 | -2,05% | 574.623,00 |
| 13.08.2024 | 16,67 | 17,39 | 16,00 | 16,60 | 0,73% | 321.509,00 |
| 12.08.2024 | 16,40 | 16,72 | 16,02 | 16,48 | -0,24% | 181.836,00 |
| 09.08.2024 | 16,73 | 17,37 | 16,29 | 16,52 | -1,08% | 398.598,00 |
| 08.08.2024 | 16,96 | 17,34 | 16,65 | 16,70 | -0,71% | 691.029,00 |
| 07.08.2024 | 18,42 | 18,42 | 16,39 | 16,82 | -5,51% | 130.586,00 |
| 06.08.2024 | 17,24 | 18,44 | 16,60 | 17,80 | 3,67% | 55.696,00 |
| 05.08.2024 | 18,14 | 18,32 | 16,53 | 17,17 | -8,91% | 205.035,00 |
| 02.08.2024 | 19,34 | 19,71 | 18,60 | 18,85 | -4,75% | 65.007,00 |
| 01.08.2024 | 20,60 | 21,04 | 19,70 | 19,79 | -3,56% | 132.185,00 |
| 31.07.2024 | 19,96 | 21,00 | 19,50 | 20,52 | 2,70% | 153.188,00 |
| 30.07.2024 | 20,64 | 20,64 | 19,20 | 19,98 | -3,01% | 139.339,00 |
| 29.07.2024 | 21,19 | 21,50 | 20,30 | 20,60 | -1,86% | 72.115,00 |
| 26.07.2024 | 21,92 | 21,99 | 20,85 | 20,99 | 0,10% | 355.353,00 |
| 25.07.2024 | 21,22 | 21,30 | 20,58 | 20,97 | -0,57% | 251.384,00 |
| 24.07.2024 | 21,47 | 22,47 | 20,91 | 21,09 | -2,99% | 538.284,00 |
| 23.07.2024 | 21,26 | 21,87 | 21,26 | 21,74 | 1,49% | 111.994,00 |
| 22.07.2024 | 20,72 | 21,68 | 20,72 | 21,42 | 3,63% | 150.816,00 |
| 19.07.2024 | 20,36 | 21,01 | 20,13 | 20,67 | 1,77% | 122.332,00 |
| 18.07.2024 | 20,29 | 20,46 | 20,02 | 20,31 | -0,54% | 87.950,00 |
| 17.07.2024 | 20,74 | 21,70 | 19,86 | 20,42 | -1,78% | 75.299,00 |
| 16.07.2024 | 20,62 | 20,90 | 20,06 | 20,79 | 1,46% | 157.582,00 |
| 15.07.2024 | 20,83 | 21,89 | 20,05 | 20,49 | -0,53% | 66.957,00 |
| 12.07.2024 | 21,47 | 21,69 | 20,30 | 20,60 | -2,74% | 170.270,00 |
| 11.07.2024 | 20,09 | 21,73 | 20,09 | 21,18 | 5,85% | 683.744,00 |
| 10.07.2024 | 19,14 | 20,30 | 19,01 | 20,01 | 4,00% | 208.381,00 |
| 09.07.2024 | 18,98 | 19,67 | 18,51 | 19,24 | 1,48% | 209.560,00 |
| 08.07.2024 | 18,44 | 19,44 | 18,34 | 18,96 | 4,12% | 288.597,00 |
| 05.07.2024 | 18,00 | 18,62 | 17,55 | 18,21 | 1,34% | 119.692,00 |
| 03.07.2024 | 18,28 | 18,48 | 17,58 | 17,97 | -0,50% | 67.670,00 |
| 02.07.2024 | 18,62 | 18,70 | 17,80 | 18,06 | -3,63% | 299.212,00 |
| 01.07.2024 | 18,78 | 19,21 | 18,71 | 18,74 | -1,37% | 156.576,00 |
| 28.06.2024 | 20,00 | 20,00 | 18,95 | 19,00 | 0,00% | 290.651,00 |
| 27.06.2024 | 18,36 | 19,58 | 18,36 | 19,00 | 3,83% | 480.273,00 |
| 26.06.2024 | 19,68 | 19,68 | 18,11 | 18,30 | -8,22% | 183.968,00 |
| 25.06.2024 | 20,08 | 20,90 | 19,72 | 19,94 | -2,01% | 87.822,00 |
| 24.06.2024 | 19,65 | 21,01 | 19,30 | 20,35 | 3,56% | 176.626,00 |
| 21.06.2024 | 18,96 | 19,79 | 18,73 | 19,65 | 3,97% | 333.900,00 |
| 20.06.2024 | 19,50 | 19,87 | 18,01 | 18,90 | 0,00% | 233.492,00 |
| 18.06.2024 | 19,22 | 19,51 | 18,23 | 18,90 | -0,53% | 105.978,00 |
| 17.06.2024 | 19,18 | 19,31 | 17,24 | 19,00 | -1,55% | 121.100,00 |
| 14.06.2024 | 19,37 | 19,86 | 18,97 | 19,30 | -1,53% | 45.370,00 |
| 13.06.2024 | 20,59 | 21,38 | 19,53 | 19,60 | -5,75% | 89.171,00 |
| 12.06.2024 | 20,85 | 21,80 | 20,54 | 20,79 | -0,26% | 58.508,00 |
| 11.06.2024 | 20,81 | 21,75 | 20,50 | 20,85 | 0,29% | 55.807,00 |
| 10.06.2024 | 20,22 | 20,81 | 20,16 | 20,79 | 1,51% | 100.658,00 |
| 07.06.2024 | 20,00 | 20,64 | 20,00 | 20,48 | 0,89% | 71.107,00 |
| 06.06.2024 | 20,26 | 20,54 | 19,74 | 20,30 | 1,50% | 155.231,00 |
| 05.06.2024 | 19,83 | 20,24 | 19,62 | 20,00 | 0,81% | 71.093,00 |
| 04.06.2024 | 20,56 | 20,91 | 19,60 | 19,84 | -3,55% | 86.871,00 |
| 03.06.2024 | 20,88 | 21,28 | 20,47 | 20,57 | -2,00% | 131.814,00 |
| 31.05.2024 | 21,81 | 22,34 | 20,75 | 20,99 | -3,76% | 62.455,00 |
| 30.05.2024 | 21,54 | 21,99 | 21,50 | 21,81 | 0,95% | 31.774,00 |
| 29.05.2024 | 21,80 | 22,45 | 21,16 | 21,61 | -2,20% | 41.611,00 |
| 28.05.2024 | 21,80 | 22,10 | 21,07 | 22,09 | 0,82% | 60.063,00 |
| 24.05.2024 | 22,45 | 22,71 | 21,58 | 21,91 | -0,41% | 43.820,00 |
| 23.05.2024 | 23,50 | 23,50 | 21,22 | 22,00 | -5,25% | 135.590,00 |
| 22.05.2024 | 23,59 | 23,92 | 23,01 | 23,22 | -2,89% | 97.755,00 |
| 21.05.2024 | 23,01 | 24,38 | 23,01 | 23,91 | 2,40% | 165.812,00 |
| 20.05.2024 | 23,00 | 23,84 | 23,00 | 23,35 | 1,52% | 99.718,00 |
| 17.05.2024 | 23,17 | 23,79 | 22,75 | 23,00 | 0,26% | 121.162,00 |
| 16.05.2024 | 22,55 | 23,66 | 22,32 | 22,94 | 2,73% | 64.555,00 |
| 15.05.2024 | 21,20 | 22,66 | 21,20 | 22,33 | 5,63% | 67.859,00 |
| 14.05.2024 | 21,14 | 21,59 | 20,65 | 21,14 | 1,54% | 66.982,00 |
| 13.05.2024 | 21,20 | 22,15 | 20,69 | 20,82 | -1,84% | 79.351,00 |
| 10.05.2024 | 22,84 | 23,09 | 21,21 | 21,21 | -7,78% | 54.573,00 |
| 09.05.2024 | 22,76 | 23,86 | 22,73 | 23,00 | 1,77% | 184.564,00 |
| 08.05.2024 | 22,37 | 22,99 | 21,98 | 22,60 | 1,39% | 119.675,00 |
| 07.05.2024 | 21,68 | 22,40 | 21,55 | 22,29 | 1,78% | 81.106,00 |
| 06.05.2024 | 22,09 | 22,69 | 21,87 | 21,90 | -0,41% | 47.051,00 |
| 03.05.2024 | 21,68 | 22,57 | 21,07 | 21,99 | 3,48% | 438.749,00 |
| 02.05.2024 | 21,57 | 21,58 | 21,16 | 21,25 | -0,75% | 64.284,00 |
| 01.05.2024 | 22,18 | 22,24 | 21,30 | 21,41 | -2,17% | 84.521,00 |
| 30.04.2024 | 21,75 | 22,29 | 21,71 | 21,89 | 0,02% | 206.962,00 |
| 29.04.2024 | 21,50 | 22,22 | 21,14 | 21,88 | 1,27% | 203.810,00 |
| 26.04.2024 | 21,56 | 22,31 | 21,39 | 21,61 | -0,07% | 125.885,00 |
| 25.04.2024 | 22,23 | 22,30 | 21,50 | 21,62 | -2,92% | 324.153,00 |
| 24.04.2024 | 22,80 | 22,80 | 22,09 | 22,27 | -0,93% | 98.156,00 |