2,045$
-2,62%
Echtzeit-Aktienkurs Acumen Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Acumen Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,13 | 2,15 | 2,02 | 2,05 | -2,38% | 123.390,00 |
| 16.12.2025 | 2,02 | 2,11 | 2,00 | 2,10 | 1,94% | 144.494,00 |
| 15.12.2025 | 2,14 | 2,15 | 1,97 | 2,06 | -3,74% | 124.969,00 |
| 12.12.2025 | 2,00 | 2,19 | 2,00 | 2,14 | 9,18% | 277.157,00 |
| 11.12.2025 | 1,89 | 1,99 | 1,87 | 1,96 | 2,89% | 156.109,00 |
| 10.12.2025 | 1,92 | 1,96 | 1,88 | 1,91 | -2,31% | 90.566,00 |
| 09.12.2025 | 1,90 | 1,95 | 1,87 | 1,95 | 0,52% | 106.309,00 |
| 08.12.2025 | 1,86 | 1,95 | 1,85 | 1,94 | 4,30% | 81.897,00 |
| 05.12.2025 | 2,02 | 2,02 | 1,86 | 1,86 | -6,06% | 166.993,00 |
| 04.12.2025 | 1,93 | 2,00 | 1,90 | 1,98 | 2,59% | 168.948,00 |
| 03.12.2025 | 1,76 | 1,94 | 1,76 | 1,93 | 10,29% | 136.211,00 |
| 02.12.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -7,89% | 127.203,00 |
| 01.12.2025 | 1,88 | 1,94 | 1,84 | 1,90 | 1,06% | 133.721,00 |
| 28.11.2025 | 1,96 | 2,02 | 1,88 | 1,88 | -3,59% | 53.323,00 |
| 26.11.2025 | 1,94 | 2,03 | 1,91 | 1,95 | 0,52% | 158.071,00 |
| 25.11.2025 | 1,71 | 1,96 | 1,65 | 1,94 | 14,12% | 374.070,00 |
| 24.11.2025 | 1,61 | 1,73 | 1,61 | 1,70 | 8,28% | 149.722,00 |
| 21.11.2025 | 1,55 | 1,61 | 1,53 | 1,57 | 0,64% | 82.623,00 |
| 20.11.2025 | 1,58 | 1,72 | 1,52 | 1,56 | 0,65% | 147.704,00 |
| 19.11.2025 | 1,66 | 1,70 | 1,51 | 1,55 | -6,63% | 132.709,00 |
| 18.11.2025 | 1,60 | 1,70 | 1,56 | 1,66 | 5,06% | 133.374,00 |
| 17.11.2025 | 1,73 | 1,74 | 1,50 | 1,58 | -8,67% | 259.819,00 |
| 14.11.2025 | 1,76 | 1,80 | 1,72 | 1,73 | -4,42% | 88.627,00 |
| 13.11.2025 | 1,90 | 2,00 | 1,78 | 1,81 | -7,18% | 160.904,00 |
| 12.11.2025 | 1,98 | 2,04 | 1,88 | 1,95 | -1,02% | 408.643,00 |
| 11.11.2025 | 1,89 | 1,98 | 1,87 | 1,97 | 4,23% | 106.364,00 |
| 10.11.2025 | 1,89 | 1,91 | 1,80 | 1,89 | 0,53% | 122.869,00 |
| 07.11.2025 | 1,86 | 1,92 | 1,74 | 1,88 | -1,05% | 282.779,00 |
| 06.11.2025 | 2,00 | 2,05 | 1,90 | 1,90 | -6,40% | 174.736,00 |
| 05.11.2025 | 1,95 | 2,09 | 1,95 | 2,03 | 4,64% | 85.861,00 |
| 04.11.2025 | 2,14 | 2,16 | 1,94 | 1,94 | -11,01% | 275.385,00 |
| 03.11.2025 | 2,21 | 2,24 | 2,11 | 2,18 | -1,36% | 198.159,00 |
| 31.10.2025 | 2,22 | 2,30 | 2,15 | 2,21 | -0,45% | 239.326,00 |
| 30.10.2025 | 2,27 | 2,33 | 2,19 | 2,22 | -1,68% | 117.157,00 |
| 29.10.2025 | 2,31 | 2,37 | 2,22 | 2,26 | -1,40% | 210.651,00 |
| 28.10.2025 | 2,21 | 2,46 | 2,12 | 2,29 | 4,09% | 710.077,00 |
| 27.10.2025 | 2,24 | 2,24 | 2,12 | 2,20 | -0,45% | 273.605,00 |
| 24.10.2025 | 2,12 | 2,35 | 2,11 | 2,21 | 4,74% | 473.011,00 |
| 23.10.2025 | 1,90 | 2,15 | 1,90 | 2,11 | 14,05% | 442.800,00 |
| 22.10.2025 | 1,96 | 2,03 | 1,85 | 1,85 | -6,57% | 447.959,00 |
| 21.10.2025 | 2,13 | 2,17 | 1,90 | 1,98 | -6,60% | 479.097,00 |
| 20.10.2025 | 2,07 | 2,20 | 2,04 | 2,12 | 4,43% | 203.579,00 |
| 17.10.2025 | 2,13 | 2,17 | 2,00 | 2,03 | -4,69% | 193.737,00 |
| 16.10.2025 | 2,28 | 2,32 | 2,11 | 2,13 | -6,58% | 297.244,00 |
| 15.10.2025 | 2,35 | 2,40 | 2,19 | 2,28 | -1,94% | 292.605,00 |
| 14.10.2025 | 2,08 | 2,35 | 2,01 | 2,33 | 9,67% | 399.688,00 |
| 13.10.2025 | 2,14 | 2,20 | 2,07 | 2,12 | -0,93% | 437.388,00 |
| 10.10.2025 | 2,29 | 2,35 | 2,11 | 2,14 | -4,89% | 581.299,00 |
| 09.10.2025 | 1,90 | 2,33 | 1,90 | 2,25 | 19,68% | 1.486.726,00 |
| 08.10.2025 | 1,88 | 1,95 | 1,86 | 1,88 | 0,00% | 204.934,00 |
| 07.10.2025 | 1,97 | 2,10 | 1,82 | 1,88 | -3,09% | 460.735,00 |
| 06.10.2025 | 1,75 | 1,95 | 1,67 | 1,94 | 12,79% | 704.102,00 |
| 03.10.2025 | 1,81 | 1,81 | 1,71 | 1,72 | -2,82% | 54.544,00 |
| 02.10.2025 | 1,77 | 1,84 | 1,71 | 1,77 | 1,14% | 287.997,00 |
| 01.10.2025 | 1,75 | 1,86 | 1,72 | 1,75 | 2,34% | 415.370,00 |
| 30.09.2025 | 1,58 | 1,82 | 1,57 | 1,71 | 8,23% | 819.059,00 |
| 29.09.2025 | 1,46 | 1,58 | 1,45 | 1,58 | 11,27% | 432.804,00 |
| 26.09.2025 | 1,50 | 1,75 | 1,42 | 1,42 | -4,05% | 1.743.587,00 |
| 25.09.2025 | 1,31 | 1,55 | 1,30 | 1,48 | 16,54% | 1.284.098,00 |
| 24.09.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 3,25% | 167.514,00 |
| 23.09.2025 | 1,27 | 1,31 | 1,22 | 1,23 | -3,91% | 250.972,00 |
| 22.09.2025 | 1,25 | 1,32 | 1,24 | 1,28 | 1,59% | 203.983,00 |
| 19.09.2025 | 1,34 | 1,34 | 1,26 | 1,26 | -4,91% | 216.062,00 |
| 18.09.2025 | 1,27 | 1,33 | 1,26 | 1,33 | 6,00% | 78.433,00 |
| 17.09.2025 | 1,27 | 1,30 | 1,23 | 1,25 | 1,63% | 153.420,00 |
| 16.09.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -2,38% | 120.287,00 |
| 15.09.2025 | 1,31 | 1,36 | 1,22 | 1,26 | -4,55% | 201.155,00 |
| 12.09.2025 | 1,39 | 1,39 | 1,30 | 1,32 | -5,04% | 163.989,00 |
| 11.09.2025 | 1,34 | 1,41 | 1,33 | 1,39 | 2,96% | 122.280,00 |
| 10.09.2025 | 1,46 | 1,47 | 1,35 | 1,35 | -6,25% | 134.624,00 |
| 09.09.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 2,13% | 94.426,00 |
| 08.09.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -2,08% | 126.069,00 |
| 05.09.2025 | 1,39 | 1,46 | 1,38 | 1,44 | 4,35% | 114.659,00 |
| 04.09.2025 | 1,40 | 1,40 | 1,34 | 1,38 | 0,73% | 95.126,00 |
| 03.09.2025 | 1,35 | 1,43 | 1,35 | 1,37 | 0,74% | 136.779,00 |
| 02.09.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 115.749,00 |
| 29.08.2025 | 1,33 | 1,36 | 1,30 | 1,36 | 3,82% | 93.856,00 |
| 28.08.2025 | 1,40 | 1,42 | 1,31 | 1,31 | -5,76% | 271.820,00 |
| 27.08.2025 | 1,40 | 1,43 | 1,39 | 1,39 | -4,79% | 341.952,00 |
| 26.08.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -3,31% | 153.820,00 |
| 25.08.2025 | 1,52 | 1,55 | 1,47 | 1,51 | -1,31% | 166.084,00 |
| 22.08.2025 | 1,36 | 1,60 | 1,36 | 1,53 | 12,50% | 922.301,00 |
| 21.08.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -3,55% | 74.438,00 |
| 20.08.2025 | 1,38 | 1,43 | 1,36 | 1,41 | 2,17% | 154.763,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,37 | 1,38 | -3,50% | 138.791,00 |
| 18.08.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 0,70% | 79.418,00 |
| 15.08.2025 | 1,41 | 1,46 | 1,38 | 1,42 | 1,43% | 184.104,00 |
| 14.08.2025 | 1,25 | 1,40 | 1,24 | 1,40 | 10,24% | 257.131,00 |
| 13.08.2025 | 1,27 | 1,31 | 1,24 | 1,27 | 0,79% | 223.519,00 |
| 12.08.2025 | 1,41 | 1,44 | 1,19 | 1,26 | -10,64% | 459.794,00 |
| 11.08.2025 | 1,37 | 1,50 | 1,36 | 1,41 | 3,68% | 418.129,00 |
| 08.08.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -4,23% | 140.857,00 |
| 07.08.2025 | 1,40 | 1,47 | 1,37 | 1,42 | 1,43% | 318.419,00 |
| 06.08.2025 | 1,36 | 1,40 | 1,34 | 1,40 | 2,94% | 146.341,00 |
| 05.08.2025 | 1,34 | 1,41 | 1,31 | 1,36 | 2,26% | 312.235,00 |
| 04.08.2025 | 1,36 | 1,39 | 1,29 | 1,33 | -1,48% | 176.133,00 |
| 01.08.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -3,23% | 89.035,00 |
| 31.07.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -4,45% | 154.191,00 |
| 30.07.2025 | 1,43 | 1,60 | 1,41 | 1,46 | 5,80% | 621.845,00 |
| 29.07.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -5,48% | 242.157,00 |