5,180$
2,78%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 5,11 | 5,26 | 5,10 | 5,18 | 2,78% | 27.003,00 |
| 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 |
| 17.06.2025 | 5,30 | 5,46 | 5,21 | 5,37 | 6,13% | 97.104,00 |
| 16.06.2025 | 5,27 | 5,50 | 5,06 | 5,06 | -5,07% | 36.804,00 |
| 13.06.2025 | 5,50 | 5,67 | 5,15 | 5,33 | -4,57% | 77.786,00 |
| 12.06.2025 | 5,23 | 5,76 | 5,20 | 5,59 | 6,58% | 170.085,00 |
| 11.06.2025 | 5,22 | 5,38 | 5,00 | 5,24 | 1,75% | 166.036,00 |
| 10.06.2025 | 5,33 | 5,65 | 5,10 | 5,15 | -3,01% | 57.259,00 |
| 09.06.2025 | 5,59 | 5,70 | 5,16 | 5,31 | -2,39% | 85.153,00 |
| 06.06.2025 | 5,52 | 6,11 | 5,44 | 5,44 | 0,55% | 213.964,00 |
| 05.06.2025 | 5,49 | 5,81 | 5,35 | 5,41 | -1,64% | 100.169,00 |
| 04.06.2025 | 5,25 | 5,63 | 5,25 | 5,50 | 1,66% | 61.247,00 |
| 03.06.2025 | 5,69 | 5,94 | 5,33 | 5,41 | -5,58% | 121.382,00 |
| 02.06.2025 | 5,89 | 6,35 | 5,53 | 5,73 | -1,88% | 228.453,00 |
| 30.05.2025 | 6,04 | 6,09 | 5,58 | 5,84 | -1,68% | 188.922,00 |
| 29.05.2025 | 5,21 | 6,00 | 5,19 | 5,94 | 14,45% | 198.557,00 |
| 28.05.2025 | 5,06 | 5,29 | 4,89 | 5,19 | 3,80% | 112.574,00 |
| 27.05.2025 | 5,19 | 5,37 | 4,81 | 5,00 | -1,19% | 139.376,00 |
| 23.05.2025 | 4,80 | 5,11 | 4,69 | 5,06 | 4,55% | 66.744,00 |
| 22.05.2025 | 5,13 | 5,14 | 4,83 | 4,84 | -5,84% | 83.596,00 |
| 21.05.2025 | 5,14 | 5,20 | 4,69 | 5,14 | 0,00% | 168.408,00 |
| 20.05.2025 | 4,92 | 5,17 | 4,73 | 5,14 | 3,63% | 225.624,00 |
| 19.05.2025 | 4,39 | 5,06 | 4,36 | 4,96 | 13,50% | 189.453,00 |
| 16.05.2025 | 4,01 | 4,70 | 4,01 | 4,37 | 8,98% | 281.450,00 |
| 15.05.2025 | 4,08 | 4,18 | 3,86 | 4,01 | -1,23% | 43.381,00 |
| 14.05.2025 | 4,11 | 4,24 | 3,89 | 4,06 | -1,22% | 141.153,00 |
| 13.05.2025 | 3,86 | 4,18 | 3,82 | 4,11 | 7,31% | 312.212,00 |
| 12.05.2025 | 3,88 | 4,00 | 3,69 | 3,83 | 3,51% | 105.822,00 |
| 09.05.2025 | 3,58 | 3,83 | 3,56 | 3,70 | 3,93% | 109.975,00 |
| 08.05.2025 | 3,65 | 3,77 | 3,54 | 3,56 | -3,78% | 86.029,00 |
| 07.05.2025 | 3,83 | 3,92 | 3,56 | 3,70 | -1,33% | 209.150,00 |
| 06.05.2025 | 3,92 | 4,15 | 3,74 | 3,75 | -4,09% | 215.028,00 |
| 05.05.2025 | 3,91 | 4,07 | 3,73 | 3,91 | -0,51% | 237.252,00 |
| 02.05.2025 | 4,09 | 4,34 | 3,92 | 3,93 | -2,00% | 426.510,00 |
| 01.05.2025 | 3,74 | 4,09 | 3,69 | 4,01 | 8,38% | 237.984,00 |