2,310$
-4,94%
Echtzeit-Aktienkurs Context Therapeutics LLC
Bid:
Ask:
Aktienkurse zur Context Therapeutics LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.192.561,00 |
| 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 |
| 02.01.2026 | 1,43 | 1,61 | 1,40 | 1,55 | 5,44% | 1.011.894,00 |
| 31.12.2025 | 1,30 | 1,48 | 1,26 | 1,47 | 13,08% | 845.419,00 |
| 30.12.2025 | 1,20 | 1,32 | 1,17 | 1,30 | 7,44% | 651.275,00 |
| 29.12.2025 | 1,11 | 1,23 | 1,09 | 1,21 | 7,08% | 503.812,00 |
| 26.12.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -1,74% | 109.314,00 |
| 24.12.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 3,60% | 115.424,00 |
| 23.12.2025 | 1,22 | 1,27 | 1,08 | 1,11 | -7,50% | 784.571,00 |
| 22.12.2025 | 1,32 | 1,34 | 1,19 | 1,20 | -5,51% | 593.882,00 |
| 19.12.2025 | 1,16 | 1,30 | 1,16 | 1,27 | 10,43% | 901.285,00 |
| 18.12.2025 | 1,12 | 1,28 | 1,11 | 1,15 | 2,68% | 2.393.595,00 |
| 17.12.2025 | 1,11 | 1,13 | 1,07 | 1,12 | 1,82% | 436.731,00 |
| 16.12.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | 495.636,00 |
| 15.12.2025 | 1,05 | 1,16 | 1,04 | 1,13 | 8,65% | 1.537.742,00 |
| 12.12.2025 | 1,04 | 1,06 | 1,02 | 1,04 | 0,00% | 546.635,00 |
| 11.12.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -2,80% | 534.541,00 |
| 10.12.2025 | 1,03 | 1,10 | 0,99 | 1,07 | 2,88% | 857.384,00 |
| 09.12.2025 | 1,04 | 1,07 | 1,01 | 1,04 | -1,89% | 502.544,00 |
| 08.12.2025 | 1,07 | 1,13 | 1,04 | 1,06 | 0,95% | 664.633,00 |
| 05.12.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 1,94% | 163.072,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,00 | 1,03 | -5,50% | 1.568.856,00 |
| 03.12.2025 | 1,06 | 1,10 | 1,02 | 1,09 | 2,83% | 421.676,00 |
| 02.12.2025 | 1,10 | 1,12 | 1,04 | 1,06 | -0,93% | 756.210,00 |
| 01.12.2025 | 1,13 | 1,16 | 1,07 | 1,07 | -4,46% | 142.508,00 |
| 28.11.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -0,88% | 94.599,00 |
| 26.11.2025 | 1,12 | 1,17 | 1,08 | 1,13 | 0,89% | 932.145,00 |
| 25.11.2025 | 1,14 | 1,16 | 1,07 | 1,12 | -2,61% | 377.952,00 |
| 24.11.2025 | 1,09 | 1,16 | 1,03 | 1,15 | 5,50% | 354.604,00 |
| 21.11.2025 | 1,14 | 1,14 | 1,00 | 1,09 | -4,39% | 716.534,00 |
| 20.11.2025 | 1,19 | 1,26 | 1,10 | 1,14 | -2,56% | 544.951,00 |
| 19.11.2025 | 1,11 | 1,20 | 1,05 | 1,17 | 8,33% | 214.411,00 |
| 18.11.2025 | 1,14 | 1,16 | 1,08 | 1,08 | -6,09% | 145.910,00 |
| 17.11.2025 | 1,17 | 1,19 | 1,13 | 1,15 | -0,86% | 191.530,00 |
| 14.11.2025 | 1,12 | 1,19 | 1,09 | 1,16 | 0,87% | 420.089,00 |
| 13.11.2025 | 1,17 | 1,22 | 1,07 | 1,15 | -2,54% | 117.836,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,15 | 1,18 | -0,84% | 61.082,00 |
| 11.11.2025 | 1,20 | 1,20 | 1,15 | 1,19 | -0,83% | 84.350,00 |
| 10.11.2025 | 1,16 | 1,22 | 1,12 | 1,20 | 7,14% | 230.487,00 |
| 07.11.2025 | 1,07 | 1,13 | 1,04 | 1,12 | 4,67% | 198.861,00 |
| 06.11.2025 | 1,11 | 1,14 | 1,05 | 1,07 | -5,31% | 274.850,00 |
| 05.11.2025 | 1,11 | 1,14 | 1,06 | 1,13 | 1,80% | 349.005,00 |
| 04.11.2025 | 1,07 | 1,15 | 1,04 | 1,11 | 2,78% | 277.746,00 |
| 03.11.2025 | 1,10 | 1,12 | 1,05 | 1,08 | -0,92% | 120.295,00 |
| 31.10.2025 | 1,13 | 1,15 | 1,05 | 1,09 | -3,54% | 217.995,00 |
| 30.10.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -1,74% | 162.873,00 |
| 29.10.2025 | 1,18 | 1,18 | 1,11 | 1,15 | -1,71% | 189.272,00 |
| 28.10.2025 | 1,25 | 1,26 | 1,16 | 1,17 | -4,88% | 520.002,00 |
| 27.10.2025 | 1,25 | 1,34 | 1,23 | 1,23 | -2,38% | 1.003.662,00 |
| 24.10.2025 | 1,30 | 1,35 | 1,24 | 1,26 | -1,56% | 110.842,00 |
| 23.10.2025 | 1,20 | 1,29 | 1,20 | 1,28 | 5,79% | 155.764,00 |
| 22.10.2025 | 1,26 | 1,31 | 1,19 | 1,21 | -4,72% | 211.487,00 |
| 21.10.2025 | 1,36 | 1,37 | 1,22 | 1,27 | -7,30% | 366.606,00 |
| 20.10.2025 | 1,51 | 1,51 | 1,33 | 1,37 | -4,86% | 1.483.943,00 |
| 17.10.2025 | 1,30 | 1,45 | 1,27 | 1,44 | 14,29% | 659.727,00 |
| 16.10.2025 | 1,36 | 1,43 | 1,23 | 1,26 | -5,97% | 904.047,00 |
| 15.10.2025 | 1,38 | 1,44 | 1,34 | 1,34 | -2,90% | 745.493,00 |
| 14.10.2025 | 1,40 | 1,46 | 1,35 | 1,38 | -2,13% | 429.355,00 |
| 13.10.2025 | 1,44 | 1,52 | 1,37 | 1,41 | 0,71% | 425.115,00 |
| 10.10.2025 | 1,47 | 1,55 | 1,35 | 1,40 | 0,00% | 933.731,00 |
| 09.10.2025 | 1,16 | 1,44 | 1,16 | 1,40 | 22,81% | 749.620,00 |
| 08.10.2025 | 1,17 | 1,22 | 1,14 | 1,14 | 0,88% | 237.497,00 |
| 07.10.2025 | 1,23 | 1,28 | 1,09 | 1,13 | -6,61% | 451.177,00 |
| 06.10.2025 | 1,16 | 1,29 | 1,08 | 1,21 | 11,01% | 870.491,00 |
| 03.10.2025 | 0,99 | 1,16 | 0,98 | 1,09 | 9,03% | 33.756,00 |
| 02.10.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 3,07% | 367.050,00 |
| 01.10.2025 | 0,96 | 0,98 | 0,95 | 0,97 | 0,11% | 119.894,00 |
| 30.09.2025 | 0,98 | 0,99 | 0,95 | 0,97 | 0,00% | 112.338,00 |
| 29.09.2025 | 0,95 | 0,97 | 0,93 | 0,97 | 6,46% | 199.825,00 |
| 26.09.2025 | 0,90 | 0,95 | 0,89 | 0,91 | 0,76% | 102.079,00 |
| 25.09.2025 | 0,95 | 0,95 | 0,85 | 0,90 | -5,31% | 206.460,00 |
| 24.09.2025 | 0,95 | 0,97 | 0,90 | 0,95 | -1,80% | 86.930,00 |
| 23.09.2025 | 0,97 | 1,00 | 0,93 | 0,97 | -2,06% | 182.903,00 |