9,220$
26,82%
Echtzeit-Aktienkurs Silence Therapeutics PLC
Bid:
Ask:
Aktienkurse zur Silence Therapeutics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 7,50 | 9,46 | 7,43 | 9,16 | 25,48% | 2.227.410,00 |
| 23.06.2026 | 7,38 | 7,66 | 7,06 | 7,30 | -3,18% | 280.175,00 |
| 22.06.2026 | 6,93 | 7,90 | 6,93 | 7,54 | 8,80% | 354.468,00 |
| 18.06.2026 | 6,82 | 7,00 | 6,52 | 6,93 | 2,51% | 382.922,00 |
| 17.06.2026 | 6,73 | 7,23 | 6,61 | 6,76 | 0,75% | 340.751,00 |
| 16.06.2026 | 6,95 | 7,18 | 6,70 | 6,71 | -3,87% | 205.067,00 |
| 15.06.2026 | 6,79 | 7,05 | 6,70 | 6,98 | 4,33% | 406.274,00 |
| 12.06.2026 | 6,70 | 6,96 | 6,55 | 6,69 | -0,07% | 239.402,00 |
| 11.06.2026 | 6,05 | 6,99 | 6,03 | 6,70 | 11,31% | 696.916,00 |
| 10.06.2026 | 5,91 | 6,45 | 5,91 | 6,02 | 0,08% | 140.944,00 |
| 09.06.2026 | 6,29 | 6,56 | 5,88 | 6,01 | -3,69% | 183.390,00 |
| 08.06.2026 | 6,09 | 6,31 | 6,02 | 6,24 | 1,13% | 77.400,00 |
| 05.06.2026 | 6,73 | 6,73 | 6,07 | 6,17 | -9,93% | 160.475,00 |
| 04.06.2026 | 6,41 | 6,90 | 6,24 | 6,85 | 6,86% | 197.267,00 |
| 03.06.2026 | 6,36 | 6,79 | 6,19 | 6,41 | 0,71% | 119.841,00 |
| 02.06.2026 | 6,39 | 6,61 | 6,20 | 6,37 | -2,53% | 193.045,00 |
| 01.06.2026 | 6,75 | 6,87 | 6,40 | 6,53 | -5,36% | 277.856,00 |
| 29.05.2026 | 6,75 | 6,93 | 6,38 | 6,90 | 0,44% | 210.050,00 |
| 28.05.2026 | 6,67 | 6,97 | 6,43 | 6,87 | 1,03% | 114.234,00 |
| 27.05.2026 | 6,71 | 7,29 | 6,60 | 6,80 | 2,64% | 324.378,00 |
| 26.05.2026 | 6,29 | 6,71 | 6,24 | 6,63 | 6,85% | 217.293,00 |
| 22.05.2026 | 6,50 | 6,73 | 6,20 | 6,20 | -4,32% | 258.020,00 |
| 21.05.2026 | 6,12 | 6,58 | 6,11 | 6,48 | 3,85% | 130.140,00 |
| 20.05.2026 | 5,82 | 6,43 | 5,82 | 6,24 | 8,15% | 170.101,00 |
| 19.05.2026 | 6,04 | 6,27 | 5,74 | 5,77 | -7,68% | 268.700,00 |
| 18.05.2026 | 6,11 | 6,49 | 5,89 | 6,25 | 2,46% | 368.659,00 |
| 15.05.2026 | 7,09 | 7,15 | 6,08 | 6,10 | -14,57% | 188.514,00 |
| 14.05.2026 | 7,00 | 7,19 | 6,83 | 7,14 | 2,29% | 63.769,00 |
| 13.05.2026 | 6,73 | 7,07 | 6,70 | 6,98 | 2,80% | 55.962,00 |
| 12.05.2026 | 7,17 | 7,27 | 6,50 | 6,79 | -5,30% | 289.083,00 |
| 11.05.2026 | 7,05 | 7,45 | 6,92 | 7,17 | 2,87% | 112.470,00 |
| 08.05.2026 | 6,85 | 7,04 | 6,85 | 6,97 | 0,29% | 326.796,00 |
| 07.05.2026 | 7,27 | 7,27 | 6,68 | 6,95 | -5,57% | 136.222,00 |
| 06.05.2026 | 7,12 | 7,42 | 6,98 | 7,36 | 3,08% | 380.502,00 |
| 05.05.2026 | 7,30 | 7,50 | 6,84 | 7,14 | -2,06% | 120.875,00 |
| 04.05.2026 | 7,09 | 7,39 | 6,95 | 7,29 | 2,24% | 243.421,00 |
| 01.05.2026 | 7,33 | 7,33 | 7,02 | 7,13 | -2,60% | 96.081,00 |
| 30.04.2026 | 7,22 | 7,40 | 7,00 | 7,32 | 2,95% | 123.283,00 |
| 29.04.2026 | 7,70 | 7,70 | 6,89 | 7,11 | -7,66% | 501.377,00 |
| 28.04.2026 | 7,75 | 8,01 | 7,68 | 7,70 | -1,53% | 258.786,00 |
| 27.04.2026 | 7,70 | 7,91 | 7,61 | 7,82 | 1,56% | 358.690,00 |
| 24.04.2026 | 7,78 | 7,89 | 7,57 | 7,70 | -2,04% | 737.392,00 |
| 23.04.2026 | 7,90 | 8,40 | 7,78 | 7,86 | -1,38% | 568.084,00 |
| 22.04.2026 | 7,78 | 7,98 | 7,70 | 7,97 | 2,97% | 448.443,00 |
| 21.04.2026 | 7,89 | 8,08 | 7,63 | 7,74 | -2,59% | 489.987,00 |
| 20.04.2026 | 7,49 | 8,14 | 7,45 | 7,95 | 5,52% | 225.746,00 |
| 17.04.2026 | 7,59 | 7,71 | 7,24 | 7,53 | -0,79% | 416.538,00 |
| 16.04.2026 | 7,44 | 7,71 | 7,05 | 7,59 | 4,26% | 349.369,00 |
| 15.04.2026 | 6,15 | 7,60 | 6,04 | 7,28 | 18,95% | 618.697,00 |
| 14.04.2026 | 6,04 | 6,18 | 5,81 | 6,12 | 1,92% | 643.536,00 |
| 13.04.2026 | 5,68 | 6,13 | 5,52 | 6,01 | 4,80% | 788.856,00 |
| 10.04.2026 | 5,79 | 5,83 | 5,18 | 5,73 | -1,21% | 923.315,00 |
| 09.04.2026 | 5,76 | 5,82 | 5,57 | 5,80 | -0,85% | 217.229,00 |
| 08.04.2026 | 5,74 | 5,91 | 5,45 | 5,85 | 4,84% | 288.947,00 |
| 07.04.2026 | 5,72 | 5,72 | 5,44 | 5,58 | -3,79% | 251.764,00 |
| 06.04.2026 | 5,99 | 6,08 | 5,57 | 5,80 | -2,36% | 250.524,00 |
| 02.04.2026 | 5,36 | 5,94 | 5,26 | 5,94 | 8,39% | 285.704,00 |
| 01.04.2026 | 5,29 | 5,86 | 5,27 | 5,48 | 4,38% | 252.507,00 |
| 31.03.2026 | 5,10 | 5,52 | 5,10 | 5,25 | 5,42% | 394.325,00 |
| 30.03.2026 | 5,00 | 5,16 | 4,75 | 4,98 | 1,01% | 292.176,00 |
| 27.03.2026 | 5,27 | 5,39 | 4,78 | 4,93 | -7,16% | 304.962,00 |
| 26.03.2026 | 5,40 | 5,42 | 5,10 | 5,31 | -2,93% | 307.274,00 |
| 25.03.2026 | 5,25 | 5,58 | 5,25 | 5,47 | 5,19% | 477.682,00 |
| 24.03.2026 | 5,65 | 5,65 | 5,12 | 5,20 | -9,96% | 634.699,00 |
| 23.03.2026 | 6,14 | 6,17 | 5,55 | 5,78 | -6,40% | 431.715,00 |
| 20.03.2026 | 6,39 | 6,40 | 6,09 | 6,17 | -3,14% | 255.130,00 |
| 19.03.2026 | 6,51 | 6,73 | 6,23 | 6,37 | -3,34% | 273.400,00 |
| 18.03.2026 | 7,20 | 7,31 | 6,56 | 6,59 | -4,63% | 287.277,00 |
| 17.03.2026 | 7,70 | 7,91 | 6,89 | 6,91 | -5,99% | 645.377,00 |
| 16.03.2026 | 7,50 | 7,91 | 7,00 | 7,35 | 6,52% | 432.822,00 |
| 13.03.2026 | 7,00 | 7,15 | 6,63 | 6,90 | -1,00% | 227.469,00 |
| 12.03.2026 | 6,96 | 7,83 | 6,78 | 6,97 | -0,14% | 341.821,00 |
| 11.03.2026 | 6,28 | 7,10 | 6,22 | 6,98 | 11,32% | 258.350,00 |
| 10.03.2026 | 6,14 | 6,44 | 5,89 | 6,27 | 1,29% | 386.538,00 |
| 09.03.2026 | 6,17 | 6,54 | 6,03 | 6,19 | -0,64% | 329.255,00 |
| 06.03.2026 | 5,44 | 6,29 | 5,31 | 6,23 | 13,27% | 313.050,00 |
| 05.03.2026 | 5,40 | 5,60 | 4,96 | 5,50 | -4,84% | 500.355,00 |
| 04.03.2026 | 5,54 | 5,98 | 5,20 | 5,78 | 2,03% | 226.798,00 |
| 03.03.2026 | 5,98 | 5,99 | 5,42 | 5,67 | -5,27% | 311.215,00 |
| 02.03.2026 | 5,30 | 6,50 | 5,30 | 5,98 | 9,93% | 411.212,00 |
| 27.02.2026 | 5,34 | 5,67 | 5,19 | 5,44 | 0,37% | 149.109,00 |
| 26.02.2026 | 5,33 | 5,47 | 5,27 | 5,42 | 1,31% | 99.960,00 |
| 25.02.2026 | 5,37 | 5,54 | 5,33 | 5,35 | 0,38% | 76.950,00 |
| 24.02.2026 | 5,03 | 5,59 | 5,03 | 5,33 | 5,75% | 166.526,00 |
| 23.02.2026 | 5,01 | 5,56 | 4,87 | 5,04 | 0,80% | 129.604,00 |
| 20.02.2026 | 4,97 | 5,15 | 4,72 | 5,00 | 0,00% | 95.930,00 |
| 19.02.2026 | 4,96 | 5,20 | 4,76 | 5,00 | 2,88% | 115.593,00 |
| 18.02.2026 | 5,02 | 5,11 | 4,71 | 4,86 | -2,99% | 174.680,00 |
| 17.02.2026 | 4,42 | 5,02 | 4,38 | 5,01 | 12,58% | 225.107,00 |
| 13.02.2026 | 4,58 | 4,75 | 4,40 | 4,45 | -1,98% | 78.531,00 |
| 12.02.2026 | 4,34 | 4,63 | 4,19 | 4,54 | 4,85% | 129.132,00 |
| 11.02.2026 | 4,49 | 4,49 | 4,24 | 4,33 | -3,35% | 209.318,00 |
| 10.02.2026 | 4,51 | 4,64 | 4,37 | 4,48 | -0,67% | 224.568,00 |
| 09.02.2026 | 4,72 | 4,72 | 4,34 | 4,51 | -5,05% | 300.289,00 |
| 06.02.2026 | 4,58 | 4,85 | 4,55 | 4,75 | 5,09% | 199.597,00 |
| 05.02.2026 | 4,36 | 4,97 | 4,35 | 4,52 | 5,12% | 306.080,00 |
| 04.02.2026 | 4,84 | 4,88 | 4,22 | 4,30 | -11,16% | 447.024,00 |
| 03.02.2026 | 4,90 | 5,02 | 4,78 | 4,84 | -1,22% | 94.979,00 |
| 02.02.2026 | 4,76 | 5,07 | 4,71 | 4,90 | 1,66% | 90.339,00 |
| 30.01.2026 | 4,99 | 5,13 | 4,69 | 4,82 | -2,82% | 159.930,00 |