2,905$
-6,89%
Echtzeit-Aktienkurs Context Therapeutics LLC
Bid:
Ask:
Aktienkurse zur Context Therapeutics LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,11 | 3,11 | 2,80 | 2,91 | -6,89% | 319.690,00 |
| 06.03.2026 | 2,77 | 3,30 | 2,70 | 3,12 | 9,09% | 494,00 |
| 05.03.2026 | 2,69 | 2,86 | 2,62 | 2,86 | 10,00% | 494,00 |
| 04.03.2026 | 2,37 | 2,66 | 2,30 | 2,60 | 9,24% | 964.556,00 |
| 03.03.2026 | 2,25 | 2,44 | 2,16 | 2,38 | 3,93% | 816.293,00 |
| 02.03.2026 | 2,20 | 2,32 | 2,08 | 2,29 | 1,78% | 376.258,00 |
| 27.02.2026 | 2,25 | 2,31 | 2,21 | 2,25 | -1,32% | 304.308,00 |
| 26.02.2026 | 2,42 | 2,44 | 2,22 | 2,28 | -6,17% | 1.242.858,00 |
| 25.02.2026 | 2,48 | 2,54 | 2,40 | 2,43 | -2,02% | 552.735,00 |
| 24.02.2026 | 2,29 | 2,49 | 2,28 | 2,48 | 8,77% | 783.617,00 |
| 23.02.2026 | 2,25 | 2,34 | 2,23 | 2,28 | 1,79% | 568.024,00 |
| 20.02.2026 | 2,32 | 2,36 | 2,24 | 2,24 | -3,45% | 539.950,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,23 | 2,32 | 0,00% | 420.605,00 |
| 18.02.2026 | 2,31 | 2,47 | 2,29 | 2,32 | -0,43% | 814.892,00 |
| 17.02.2026 | 2,29 | 2,46 | 2,25 | 2,33 | 1,30% | 1.170.868,00 |
| 13.02.2026 | 2,43 | 2,49 | 2,27 | 2,30 | -5,35% | 617.200,00 |
| 12.02.2026 | 2,44 | 2,58 | 2,40 | 2,43 | -0,41% | 1.428.628,00 |
| 11.02.2026 | 2,33 | 2,46 | 2,22 | 2,44 | 3,39% | 1.813.603,00 |
| 10.02.2026 | 2,16 | 2,41 | 2,16 | 2,36 | 8,76% | 1.723.763,00 |
| 09.02.2026 | 2,26 | 2,30 | 2,09 | 2,17 | -4,82% | 2.406.162,00 |
| 06.02.2026 | 2,27 | 2,33 | 2,02 | 2,28 | 0,88% | 2.302.511,00 |
| 05.02.2026 | 2,25 | 2,45 | 2,20 | 2,26 | -1,74% | 1.424.520,00 |
| 04.02.2026 | 2,45 | 2,47 | 2,06 | 2,30 | -6,88% | 1.185.009,00 |
| 03.02.2026 | 2,36 | 2,55 | 2,30 | 2,47 | 4,22% | 1.061.630,00 |
| 02.02.2026 | 2,58 | 2,73 | 2,25 | 2,37 | -9,20% | 2.662.419,00 |
| 30.01.2026 | 2,43 | 2,85 | 2,43 | 2,61 | 5,67% | 4.282.357,00 |
| 29.01.2026 | 2,40 | 2,64 | 2,33 | 2,47 | 2,92% | 3.197.033,00 |
| 28.01.2026 | 2,19 | 2,45 | 2,12 | 2,40 | 9,59% | 4.015.675,00 |
| 27.01.2026 | 2,10 | 2,28 | 1,98 | 2,19 | 5,29% | 2.426.070,00 |
| 26.01.2026 | 1,78 | 2,08 | 1,75 | 2,08 | 14,92% | 4.449.776,00 |
| 23.01.2026 | 1,78 | 1,94 | 1,74 | 1,81 | 1,12% | 2.032.855,00 |
| 22.01.2026 | 1,65 | 1,80 | 1,63 | 1,79 | 9,15% | 1.854.562,00 |
| 21.01.2026 | 1,56 | 1,65 | 1,52 | 1,64 | 6,49% | 2.178.569,00 |
| 20.01.2026 | 1,41 | 1,58 | 1,39 | 1,54 | 6,94% | 3.623.707,00 |
| 16.01.2026 | 1,49 | 1,52 | 1,42 | 1,44 | -5,26% | 1.116.771,00 |
| 15.01.2026 | 1,62 | 1,64 | 1,47 | 1,52 | -3,18% | 846.472,00 |
| 14.01.2026 | 1,49 | 1,65 | 1,49 | 1,57 | 4,67% | 1.489.526,00 |
| 13.01.2026 | 1,51 | 1,61 | 1,46 | 1,50 | 0,67% | 1.476.621,00 |
| 12.01.2026 | 1,63 | 1,63 | 1,47 | 1,49 | -7,45% | 1.323.200,00 |
| 09.01.2026 | 1,61 | 1,70 | 1,55 | 1,61 | 0,63% | 768.948,00 |
| 08.01.2026 | 1,70 | 1,72 | 1,57 | 1,60 | -3,61% | 1.882.344,00 |
| 07.01.2026 | 1,65 | 1,79 | 1,64 | 1,66 | 0,61% | 1.752.644,00 |
| 06.01.2026 | 1,64 | 1,77 | 1,57 | 1,65 | 6,45% | 3.007.941,00 |
| 05.01.2026 | 1,79 | 2,00 | 1,53 | 1,55 | 0,00% | 10.806.162,00 |