0,570$
-4,36%
Echtzeit-Aktienkurs Context Therapeutics LLC
Bid:
Ask:
Aktienkurse zur Context Therapeutics LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,62 | 0,63 | 0,57 | 0,57 | -4,38% | 276.314,00 |
| 08.07.2026 | 0,69 | 0,69 | 0,60 | 0,60 | -15,10% | 4.589.772,00 |
| 07.07.2026 | 0,64 | 0,70 | 0,63 | 0,70 | 10,12% | 2.001.566,00 |
| 06.07.2026 | 0,65 | 0,68 | 0,63 | 0,64 | -2,51% | 1.509.133,00 |
| 02.07.2026 | 0,59 | 0,68 | 0,59 | 0,65 | 7,51% | 2.613.983,00 |
| 01.07.2026 | 0,57 | 0,63 | 0,57 | 0,61 | 9,82% | 4.332.451,00 |
| 30.06.2026 | 0,57 | 0,62 | 0,55 | 0,55 | -4,02% | 2.666.156,00 |
| 29.06.2026 | 0,58 | 0,59 | 0,56 | 0,58 | -0,50% | 3.530.843,00 |
| 26.06.2026 | 0,57 | 0,62 | 0,56 | 0,58 | 3,57% | 14.816.437,00 |
| 25.06.2026 | 0,56 | 0,61 | 0,55 | 0,56 | -2,78% | 2.052.867,00 |
| 24.06.2026 | 0,67 | 0,67 | 0,57 | 0,58 | -11,62% | 3.762.291,00 |
| 23.06.2026 | 0,60 | 0,70 | 0,59 | 0,65 | 3,16% | 3.189.153,00 |
| 22.06.2026 | 0,63 | 0,70 | 0,61 | 0,63 | -0,04% | 3.941.470,00 |
| 18.06.2026 | 0,62 | 0,64 | 0,59 | 0,63 | 5,33% | 3.143.716,00 |
| 17.06.2026 | 0,67 | 0,67 | 0,58 | 0,60 | -8,62% | 7.475.758,00 |
| 16.06.2026 | 0,71 | 0,71 | 0,63 | 0,66 | -3,31% | 6.058.570,00 |
| 15.06.2026 | 1,28 | 1,30 | 0,63 | 0,68 | -51,14% | 20.588.819,00 |
| 12.06.2026 | 1,43 | 1,51 | 1,39 | 1,39 | -2,11% | 498.818,00 |
| 11.06.2026 | 1,46 | 1,48 | 1,41 | 1,42 | -2,07% | 557.955,00 |
| 10.06.2026 | 1,50 | 1,59 | 1,44 | 1,45 | -4,61% | 508.522,00 |
| 09.06.2026 | 1,68 | 1,73 | 1,50 | 1,52 | -11,11% | 846.644,00 |
| 08.06.2026 | 1,74 | 1,77 | 1,66 | 1,71 | -2,29% | 629.378,00 |
| 05.06.2026 | 2,00 | 2,06 | 1,73 | 1,75 | -13,79% | 821.666,00 |
| 04.06.2026 | 2,05 | 2,23 | 2,01 | 2,03 | -0,98% | 589.869,00 |
| 03.06.2026 | 2,44 | 2,45 | 2,04 | 2,05 | -15,29% | 906.732,00 |
| 02.06.2026 | 2,77 | 2,80 | 2,42 | 2,42 | -13,26% | 539.462,00 |
| 01.06.2026 | 2,85 | 2,91 | 2,78 | 2,79 | -2,11% | 651.339,00 |
| 29.05.2026 | 2,83 | 2,87 | 2,74 | 2,85 | 0,71% | 552.101,00 |
| 28.05.2026 | 2,98 | 2,98 | 2,80 | 2,83 | -5,03% | 616.680,00 |
| 27.05.2026 | 2,64 | 3,12 | 2,64 | 2,98 | 13,31% | 1.127.929,00 |
| 26.05.2026 | 2,61 | 2,65 | 2,53 | 2,63 | 1,15% | 833.066,00 |
| 22.05.2026 | 2,45 | 2,62 | 2,44 | 2,60 | 8,33% | 1.916.361,00 |
| 21.05.2026 | 2,21 | 2,42 | 2,19 | 2,40 | 7,62% | 986.894,00 |
| 20.05.2026 | 2,18 | 2,25 | 2,15 | 2,23 | 2,76% | 410.513,00 |
| 19.05.2026 | 2,14 | 2,19 | 2,09 | 2,17 | 0,93% | 407.958,00 |
| 18.05.2026 | 2,20 | 2,23 | 2,10 | 2,15 | -0,46% | 660.224,00 |
| 15.05.2026 | 2,29 | 2,30 | 2,14 | 2,16 | -7,30% | 570.981,00 |
| 14.05.2026 | 2,35 | 2,40 | 2,25 | 2,33 | -1,27% | 416.580,00 |
| 13.05.2026 | 2,48 | 2,48 | 2,35 | 2,36 | -4,84% | 449.195,00 |
| 12.05.2026 | 2,40 | 2,51 | 2,38 | 2,48 | 3,77% | 308.841,00 |
| 11.05.2026 | 2,38 | 2,47 | 2,32 | 2,39 | 0,42% | 468.945,00 |
| 08.05.2026 | 2,33 | 2,40 | 2,27 | 2,38 | 2,15% | 537.690,00 |
| 07.05.2026 | 2,39 | 2,39 | 2,30 | 2,33 | -3,32% | 351.214,00 |
| 06.05.2026 | 2,44 | 2,44 | 2,32 | 2,41 | -1,23% | 506.822,00 |
| 05.05.2026 | 2,34 | 2,45 | 2,31 | 2,44 | 6,09% | 598.015,00 |
| 04.05.2026 | 2,27 | 2,39 | 2,27 | 2,30 | 1,32% | 631.912,00 |
| 01.05.2026 | 2,36 | 2,36 | 2,20 | 2,27 | -3,81% | 874.766,00 |
| 30.04.2026 | 2,34 | 2,36 | 2,26 | 2,36 | 0,85% | 624.418,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,24 | 2,34 | -6,77% | 794.991,00 |
| 28.04.2026 | 2,34 | 2,54 | 2,32 | 2,51 | 7,26% | 1.037.306,00 |
| 27.04.2026 | 2,26 | 2,36 | 2,17 | 2,34 | 3,54% | 1.661.838,00 |
| 24.04.2026 | 2,34 | 2,38 | 2,21 | 2,26 | -2,59% | 2.506.369,00 |
| 23.04.2026 | 2,39 | 2,42 | 2,22 | 2,32 | -3,73% | 1.211.283,00 |
| 22.04.2026 | 2,37 | 2,43 | 2,32 | 2,41 | 1,69% | 623.750,00 |
| 21.04.2026 | 2,25 | 2,43 | 2,23 | 2,37 | 4,87% | 1.193.598,00 |
| 20.04.2026 | 2,43 | 2,51 | 2,24 | 2,26 | -7,00% | 993.393,00 |
| 17.04.2026 | 2,34 | 2,45 | 2,31 | 2,43 | 6,11% | 1.203.948,00 |
| 16.04.2026 | 2,51 | 2,52 | 2,26 | 2,29 | -8,76% | 930.170,00 |
| 15.04.2026 | 2,51 | 2,60 | 2,43 | 2,51 | 0,00% | 936.783,00 |
| 14.04.2026 | 2,46 | 2,53 | 2,39 | 2,51 | 2,03% | 1.071.382,00 |
| 13.04.2026 | 2,47 | 2,49 | 2,32 | 2,46 | -1,20% | 1.096.896,00 |
| 10.04.2026 | 2,60 | 2,68 | 2,47 | 2,49 | -3,86% | 519.448,00 |
| 09.04.2026 | 2,65 | 2,83 | 2,58 | 2,59 | -1,89% | 595.037,00 |
| 08.04.2026 | 2,70 | 2,76 | 2,57 | 2,64 | 0,76% | 434.566,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,48 | 2,62 | -3,32% | 532.344,00 |
| 06.04.2026 | 2,74 | 2,86 | 2,68 | 2,71 | -0,37% | 442.995,00 |
| 02.04.2026 | 2,60 | 2,96 | 2,56 | 2,72 | 2,64% | 1.100.116,00 |
| 01.04.2026 | 2,63 | 2,73 | 2,59 | 2,65 | 1,15% | 333.035,00 |
| 31.03.2026 | 2,45 | 2,65 | 2,45 | 2,62 | 6,94% | 391.355,00 |
| 30.03.2026 | 2,60 | 2,67 | 2,45 | 2,45 | -5,41% | 391.677,00 |
| 27.03.2026 | 2,52 | 2,70 | 2,49 | 2,59 | 1,97% | 701.293,00 |
| 26.03.2026 | 2,56 | 2,71 | 2,52 | 2,54 | -4,87% | 758.540,00 |
| 25.03.2026 | 3,22 | 3,33 | 2,58 | 2,67 | -16,04% | 1.724.393,00 |
| 24.03.2026 | 3,28 | 3,30 | 3,05 | 3,18 | 5,30% | 681.236,00 |
| 23.03.2026 | 2,89 | 3,06 | 2,88 | 3,02 | 4,86% | 489.126,00 |
| 20.03.2026 | 2,99 | 3,00 | 2,79 | 2,88 | -3,68% | 636.188,00 |
| 19.03.2026 | 2,88 | 3,08 | 2,82 | 2,99 | 2,40% | 506.012,00 |
| 18.03.2026 | 2,88 | 2,99 | 2,81 | 2,92 | 2,10% | 609.037,00 |
| 17.03.2026 | 3,06 | 3,06 | 2,74 | 2,86 | -6,54% | 991.163,00 |
| 16.03.2026 | 3,32 | 3,62 | 3,02 | 3,06 | -8,93% | 1.767.323,00 |
| 13.03.2026 | 3,13 | 3,44 | 3,11 | 3,36 | 8,74% | 1.771.115,00 |
| 12.03.2026 | 3,18 | 3,27 | 3,08 | 3,09 | -2,52% | 1.036.435,00 |
| 11.03.2026 | 2,92 | 3,20 | 2,85 | 3,17 | 8,56% | 1.119.830,00 |
| 10.03.2026 | 2,88 | 3,03 | 2,71 | 2,92 | 0,69% | 803.159,00 |
| 09.03.2026 | 3,05 | 3,16 | 2,79 | 2,90 | -7,05% | 1.363.914,00 |
| 06.03.2026 | 2,77 | 3,30 | 2,70 | 3,12 | 9,09% | 2.417.528,00 |
| 05.03.2026 | 2,69 | 2,86 | 2,62 | 2,86 | 10,00% | 991.286,00 |
| 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 |