26,120$
0,66%
Echtzeit-Aktienkurs Centessa Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Centessa Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,90 | 26,56 | 25,00 | 26,09 | 0,54% | 138.991,00 |
| 06.03.2026 | 25,79 | 26,07 | 25,36 | 25,95 | -1,56% | 37,00 |
| 05.03.2026 | 26,71 | 27,02 | 25,33 | 26,36 | -1,27% | 37,00 |
| 04.03.2026 | 26,40 | 27,37 | 26,18 | 26,70 | 1,91% | 2.573.236,00 |
| 03.03.2026 | 26,11 | 26,72 | 25,38 | 26,20 | -1,17% | 1.096.198,00 |
| 02.03.2026 | 26,61 | 27,12 | 25,82 | 26,51 | -1,30% | 959.201,00 |
| 27.02.2026 | 26,33 | 27,07 | 26,24 | 26,86 | 0,34% | 457.078,00 |
| 26.02.2026 | 26,92 | 27,12 | 26,00 | 26,77 | -0,74% | 869.443,00 |
| 25.02.2026 | 26,12 | 27,56 | 26,12 | 26,97 | 1,70% | 697.624,00 |
| 24.02.2026 | 25,65 | 27,00 | 25,65 | 26,52 | 4,04% | 859.676,00 |
| 23.02.2026 | 24,41 | 25,49 | 24,40 | 25,49 | 4,04% | 1.143.403,00 |
| 20.02.2026 | 24,95 | 25,41 | 24,01 | 24,50 | -1,84% | 1.111.164,00 |
| 19.02.2026 | 25,14 | 25,22 | 24,51 | 24,96 | -0,32% | 1.275.651,00 |
| 18.02.2026 | 24,94 | 25,63 | 24,88 | 25,04 | 0,40% | 830.707,00 |
| 17.02.2026 | 24,43 | 25,10 | 24,43 | 24,94 | 0,93% | 910.990,00 |
| 13.02.2026 | 24,29 | 25,80 | 24,07 | 24,71 | 1,90% | 1.563.775,00 |
| 12.02.2026 | 23,60 | 24,35 | 23,03 | 24,25 | 2,93% | 1.606.282,00 |
| 11.02.2026 | 23,41 | 23,85 | 22,50 | 23,56 | 0,04% | 662.684,00 |
| 10.02.2026 | 23,76 | 24,03 | 23,46 | 23,55 | 0,08% | 451.617,00 |
| 09.02.2026 | 23,65 | 23,77 | 22,66 | 23,53 | 0,17% | 609.303,00 |
| 06.02.2026 | 23,85 | 24,55 | 23,33 | 23,49 | -0,21% | 916.750,00 |
| 05.02.2026 | 25,00 | 25,28 | 23,41 | 23,54 | -5,84% | 3.975.913,00 |
| 04.02.2026 | 25,22 | 26,11 | 24,30 | 25,00 | -1,88% | 870.274,00 |
| 03.02.2026 | 25,50 | 26,51 | 25,14 | 25,48 | 1,15% | 1.005.598,00 |
| 02.02.2026 | 24,57 | 25,67 | 24,15 | 25,19 | 2,52% | 1.046.347,00 |
| 30.01.2026 | 24,73 | 25,15 | 23,82 | 24,57 | -1,29% | 958.537,00 |
| 29.01.2026 | 25,39 | 25,52 | 24,13 | 24,89 | -1,39% | 1.147.496,00 |
| 28.01.2026 | 26,11 | 26,41 | 25,22 | 25,24 | -2,89% | 906.914,00 |
| 27.01.2026 | 25,77 | 26,49 | 25,47 | 25,99 | 1,01% | 1.142.906,00 |
| 26.01.2026 | 25,23 | 26,63 | 24,73 | 25,73 | 1,82% | 1.283.849,00 |
| 23.01.2026 | 24,50 | 26,00 | 24,11 | 25,27 | 2,52% | 1.887.863,00 |
| 22.01.2026 | 23,18 | 24,95 | 23,02 | 24,65 | 6,11% | 2.037.770,00 |
| 21.01.2026 | 23,00 | 23,55 | 22,59 | 23,23 | 1,35% | 6.463.853,00 |
| 20.01.2026 | 21,79 | 22,97 | 21,50 | 22,92 | 3,24% | 638.908,00 |
| 16.01.2026 | 22,45 | 22,85 | 22,07 | 22,20 | -0,89% | 1.681.099,00 |
| 15.01.2026 | 22,31 | 22,82 | 21,94 | 22,40 | 1,40% | 2.533.689,00 |
| 14.01.2026 | 22,14 | 22,29 | 21,81 | 22,09 | -0,59% | 679.075,00 |
| 13.01.2026 | 22,00 | 22,47 | 21,80 | 22,22 | 0,91% | 726.942,00 |
| 12.01.2026 | 22,29 | 22,43 | 21,55 | 22,02 | -1,78% | 514.514,00 |
| 09.01.2026 | 22,33 | 23,00 | 22,21 | 22,42 | 1,68% | 1.148.197,00 |
| 08.01.2026 | 22,75 | 22,84 | 21,90 | 22,05 | -2,82% | 1.230.803,00 |
| 07.01.2026 | 22,70 | 23,69 | 22,44 | 22,69 | 0,04% | 1.824.347,00 |
| 06.01.2026 | 22,89 | 23,32 | 22,66 | 22,68 | -1,48% | 1.443.637,00 |
| 05.01.2026 | 23,57 | 23,68 | 22,15 | 23,02 | -2,83% | 4.658.262,00 |