5,140$
2,19%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 17,83 | 18,19 | 17,48 | 17,62 | -1,45% | 138.211,00 |
| 04.11.2024 | 17,65 | 18,29 | 17,65 | 17,88 | 1,13% | 127.651,00 |
| 01.11.2024 | 17,46 | 18,01 | 17,25 | 17,68 | 2,14% | 132.646,00 |
| 31.10.2024 | 17,32 | 17,46 | 17,14 | 17,31 | -0,12% | 60.186,00 |
| 30.10.2024 | 17,94 | 18,09 | 17,30 | 17,33 | -3,72% | 67.815,00 |
| 29.10.2024 | 17,96 | 18,27 | 17,85 | 18,00 | -0,39% | 203.819,00 |
| 28.10.2024 | 18,09 | 18,32 | 17,95 | 18,07 | -0,06% | 125.363,00 |
| 25.10.2024 | 18,00 | 18,72 | 17,94 | 18,08 | 0,61% | 64.832,00 |
| 24.10.2024 | 18,08 | 18,41 | 17,82 | 17,97 | -0,28% | 112.598,00 |
| 23.10.2024 | 17,88 | 18,25 | 17,75 | 18,02 | 0,11% | 98.638,00 |
| 22.10.2024 | 17,99 | 18,22 | 17,62 | 18,00 | 0,17% | 111.630,00 |
| 21.10.2024 | 18,20 | 18,35 | 17,15 | 17,97 | -0,11% | 255.331,00 |
| 18.10.2024 | 18,61 | 18,66 | 17,85 | 17,99 | -2,76% | 194.594,00 |
| 17.10.2024 | 18,51 | 18,73 | 17,88 | 18,50 | -0,11% | 146.829,00 |
| 16.10.2024 | 18,45 | 19,36 | 18,26 | 18,52 | 1,26% | 199.636,00 |
| 15.10.2024 | 18,75 | 18,75 | 18,20 | 18,29 | -2,82% | 139.843,00 |
| 14.10.2024 | 19,65 | 19,88 | 18,80 | 18,82 | -4,22% | 102.821,00 |
| 11.10.2024 | 19,16 | 19,81 | 18,97 | 19,65 | 2,34% | 61.278,00 |
| 10.10.2024 | 19,17 | 19,30 | 18,63 | 19,20 | -0,52% | 88.211,00 |
| 09.10.2024 | 19,54 | 20,48 | 19,14 | 19,30 | -0,87% | 125.329,00 |
| 08.10.2024 | 18,60 | 19,71 | 18,53 | 19,47 | 4,28% | 120.386,00 |
| 07.10.2024 | 18,49 | 18,85 | 18,36 | 18,67 | 0,16% | 76.644,00 |
| 04.10.2024 | 19,28 | 19,76 | 18,49 | 18,64 | -3,67% | 144.068,00 |
| 03.10.2024 | 18,75 | 19,35 | 18,20 | 19,35 | 5,16% | 106.327,00 |
| 02.10.2024 | 18,15 | 18,40 | 17,41 | 18,40 | 0,93% | 416.339,00 |
| 01.10.2024 | 18,04 | 18,45 | 18,01 | 18,23 | 0,28% | 260.869,00 |
| 30.09.2024 | 18,26 | 18,42 | 18,00 | 18,18 | -0,38% | 271.147,00 |
| 27.09.2024 | 17,54 | 18,36 | 17,36 | 18,25 | 3,46% | 301.753,00 |
| 26.09.2024 | 18,26 | 18,26 | 17,14 | 17,64 | -2,38% | 141.914,00 |
| 25.09.2024 | 18,27 | 18,38 | 17,76 | 18,07 | -0,93% | 265.120,00 |
| 24.09.2024 | 18,00 | 18,55 | 18,00 | 18,24 | 1,33% | 255.447,00 |
| 23.09.2024 | 18,47 | 18,49 | 17,92 | 18,00 | -1,48% | 107.695,00 |
| 20.09.2024 | 18,51 | 18,70 | 18,10 | 18,27 | -0,22% | 275.427,00 |
| 19.09.2024 | 18,63 | 19,05 | 18,20 | 18,31 | 0,27% | 122.267,00 |
| 18.09.2024 | 18,28 | 18,62 | 18,17 | 18,26 | 0,16% | 34.860,00 |
| 17.09.2024 | 18,56 | 19,22 | 18,11 | 18,23 | 0,00% | 225.651,00 |
| 16.09.2024 | 18,87 | 19,69 | 18,23 | 18,23 | -2,46% | 93.601,00 |
| 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 |