0,873$
1,45%
Echtzeit-Aktienkurs Connect Biopharma Holdings Limited
Bid:
Ask:
Aktienkurse zur Connect Biopharma Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 0,87 | 0,91 | 0,77 | 0,87 | 1,16% | 90.434,00 |
| 20.02.2025 | 0,92 | 0,95 | 0,86 | 0,86 | -6,57% | 54.865,00 |
| 19.02.2025 | 0,93 | 0,94 | 0,92 | 0,92 | 1,15% | 3.906,00 |
| 18.02.2025 | 0,91 | 0,97 | 0,91 | 0,91 | -1,30% | 21.662,00 |
| 14.02.2025 | 0,92 | 0,98 | 0,92 | 0,92 | -4,95% | 7.199,00 |
| 13.02.2025 | 0,92 | 0,97 | 0,92 | 0,97 | 5,66% | 1.431,00 |
| 12.02.2025 | 0,95 | 0,98 | 0,91 | 0,92 | -3,37% | 8.087,00 |
| 11.02.2025 | 1,04 | 1,04 | 0,93 | 0,95 | 3,18% | 3.608,00 |
| 10.02.2025 | 0,97 | 0,97 | 0,92 | 0,92 | -6,62% | 23.716,00 |
| 07.02.2025 | 1,04 | 1,04 | 0,98 | 0,99 | -6,10% | 8.835,00 |
| 06.02.2025 | 1,07 | 1,07 | 0,98 | 1,05 | 0,00% | 23.195,00 |
| 05.02.2025 | 1,02 | 1,14 | 0,97 | 1,05 | 7,58% | 20.068,00 |
| 04.02.2025 | 1,00 | 1,00 | 0,96 | 0,98 | 1,67% | 3.738,00 |
| 03.02.2025 | 1,00 | 1,12 | 0,96 | 0,96 | -1,23% | 94.344,00 |
| 31.01.2025 | 0,99 | 1,02 | 0,97 | 0,97 | 0,21% | 11.391,00 |
| 30.01.2025 | 1,06 | 1,06 | 0,97 | 0,97 | 0,00% | 11.562,00 |
| 29.01.2025 | 0,98 | 1,02 | 0,97 | 0,97 | -1,02% | 4.747,00 |
| 28.01.2025 | 0,97 | 1,02 | 0,97 | 0,98 | -1,82% | 13.282,00 |
| 27.01.2025 | 0,98 | 1,01 | 0,98 | 1,00 | 1,34% | 6.338,00 |
| 24.01.2025 | 1,04 | 1,07 | 0,97 | 0,99 | -7,94% | 42.207,00 |
| 23.01.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 4,90% | 2.504,00 |
| 22.01.2025 | 1,03 | 1,06 | 1,02 | 1,02 | -2,86% | 3.822,00 |
| 21.01.2025 | 1,05 | 1,09 | 1,05 | 1,05 | 0,00% | 5.609,00 |
| 17.01.2025 | 1,03 | 1,10 | 1,02 | 1,05 | 0,57% | 36.122,00 |
| 16.01.2025 | 1,04 | 1,09 | 1,03 | 1,04 | -0,57% | 5.902,00 |
| 15.01.2025 | 1,03 | 1,05 | 1,01 | 1,05 | -0,94% | 9.074,00 |
| 14.01.2025 | 1,07 | 1,09 | 1,05 | 1,06 | -2,39% | 9.084,00 |
| 13.01.2025 | 1,09 | 1,10 | 1,04 | 1,09 | 0,56% | 46.648,00 |
| 10.01.2025 | 1,04 | 1,14 | 1,04 | 1,08 | -3,14% | 1.729,00 |
| 08.01.2025 | 1,12 | 1,16 | 1,09 | 1,12 | -0,45% | 5.669,00 |
| 07.01.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -3,45% | 15.148,00 |
| 06.01.2025 | 1,18 | 1,24 | 1,16 | 1,16 | -1,28% | 16.934,00 |
| 03.01.2025 | 1,12 | 1,24 | 1,12 | 1,18 | -2,89% | 8.072,00 |
| 02.01.2025 | 1,31 | 1,38 | 1,18 | 1,21 | -12,32% | 38.245,00 |
| 31.12.2024 | 1,34 | 1,40 | 1,14 | 1,38 | 8,70% | 131.492,00 |
| 30.12.2024 | 1,10 | 1,37 | 1,05 | 1,27 | 11,36% | 68.030,00 |
| 27.12.2024 | 0,97 | 1,20 | 0,93 | 1,14 | 17,53% | 81.475,00 |
| 26.12.2024 | 1,05 | 1,05 | 0,97 | 0,97 | -2,61% | 7.793,00 |
| 24.12.2024 | 1,02 | 1,02 | 0,97 | 1,00 | -1,13% | 9.927,00 |
| 23.12.2024 | 1,02 | 1,10 | 1,00 | 1,01 | 5,93% | 4.206,00 |
| 20.12.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -4,18% | 10.220,00 |
| 19.12.2024 | 0,95 | 1,00 | 0,95 | 0,99 | 1,69% | 10.573,00 |
| 18.12.2024 | 1,08 | 1,10 | 0,96 | 0,98 | -7,92% | 42.727,00 |
| 17.12.2024 | 1,04 | 1,09 | 0,98 | 1,06 | -2,75% | 21.903,00 |
| 16.12.2024 | 1,04 | 1,12 | 1,04 | 1,09 | -2,50% | 37.595,00 |
| 13.12.2024 | 1,23 | 1,23 | 1,10 | 1,12 | -2,78% | 11.845,00 |
| 12.12.2024 | 1,12 | 1,18 | 1,12 | 1,15 | -6,50% | 36.984,00 |
| 11.12.2024 | 1,14 | 1,23 | 1,09 | 1,23 | 7,89% | 23.131,00 |
| 10.12.2024 | 1,08 | 1,15 | 1,08 | 1,14 | 1,79% | 32.390,00 |
| 09.12.2024 | 1,12 | 1,15 | 1,04 | 1,12 | 3,70% | 33.715,00 |
| 06.12.2024 | 1,04 | 1,14 | 1,01 | 1,08 | 8,00% | 41.755,00 |
| 05.12.2024 | 1,14 | 1,14 | 1,00 | 1,00 | -10,71% | 111.885,00 |
| 04.12.2024 | 1,10 | 1,15 | 1,05 | 1,12 | 1,36% | 19.103,00 |
| 03.12.2024 | 1,07 | 1,12 | 0,98 | 1,11 | 2,79% | 37.117,00 |
| 02.12.2024 | 1,02 | 1,09 | 1,02 | 1,08 | 1,42% | 29.757,00 |
| 29.11.2024 | 0,99 | 1,08 | 0,99 | 1,06 | 2,91% | 13.523,00 |
| 27.11.2024 | 0,98 | 1,05 | 0,94 | 1,03 | 6,08% | 39.163,00 |
| 26.11.2024 | 0,97 | 1,01 | 0,92 | 0,97 | -0,72% | 49.836,00 |
| 25.11.2024 | 0,96 | 0,99 | 0,96 | 0,98 | -2,20% | 22.075,00 |
| 22.11.2024 | 1,04 | 1,04 | 0,99 | 1,00 | -1,48% | 7.818,00 |
| 21.11.2024 | 1,00 | 1,02 | 1,00 | 1,02 | -3,33% | 37,00 |
| 20.11.2024 | 0,92 | 1,05 | 0,91 | 1,05 | 7,69% | 12.718,00 |
| 19.11.2024 | 1,02 | 1,02 | 0,95 | 0,98 | -3,47% | 27.440,00 |
| 18.11.2024 | 1,11 | 1,11 | 0,98 | 1,01 | -9,01% | 19.878,00 |
| 15.11.2024 | 1,05 | 1,11 | 0,98 | 1,11 | 12,12% | 34.063,00 |
| 14.11.2024 | 1,01 | 1,01 | 0,98 | 0,99 | -1,49% | 17.550,00 |
| 13.11.2024 | 1,03 | 1,09 | 1,00 | 1,01 | -3,37% | 23.208,00 |
| 12.11.2024 | 1,08 | 1,08 | 1,01 | 1,04 | -0,95% | 15.920,00 |
| 11.11.2024 | 1,16 | 1,16 | 0,99 | 1,05 | -6,25% | 31.476,00 |
| 08.11.2024 | 1,08 | 1,18 | 1,08 | 1,12 | -0,88% | 3.241,00 |
| 07.11.2024 | 1,13 | 1,17 | 1,11 | 1,13 | -4,66% | 3.126,00 |
| 06.11.2024 | 1,20 | 1,22 | 1,01 | 1,19 | -4,42% | 165.893,00 |
| 05.11.2024 | 1,25 | 1,28 | 1,20 | 1,24 | 3,33% | 16.071,00 |
| 04.11.2024 | 1,22 | 1,40 | 1,18 | 1,20 | 1,69% | 99.430,00 |
| 01.11.2024 | 1,22 | 1,24 | 1,15 | 1,18 | 1,72% | 26.875,00 |
| 31.10.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,85% | 8.735,00 |
| 30.10.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -2,50% | 15.601,00 |
| 29.10.2024 | 1,23 | 1,23 | 1,18 | 1,20 | -4,76% | 8.037,00 |
| 28.10.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 6,33% | 20.151,00 |
| 25.10.2024 | 1,16 | 1,21 | 1,16 | 1,19 | -2,87% | 26.550,00 |
| 24.10.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | 5.731,00 |
| 23.10.2024 | 1,22 | 1,22 | 1,16 | 1,22 | 0,00% | 2.734,00 |
| 22.10.2024 | 1,21 | 1,22 | 1,18 | 1,22 | 0,83% | 16.075,00 |
| 21.10.2024 | 1,20 | 1,23 | 1,14 | 1,21 | -3,20% | 33.281,00 |
| 18.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | 1.521,00 |
| 17.10.2024 | 1,23 | 1,30 | 1,22 | 1,24 | -0,80% | 9.442,00 |
| 16.10.2024 | 1,35 | 1,35 | 1,22 | 1,25 | -0,79% | 9.125,00 |
| 15.10.2024 | 1,38 | 1,38 | 1,26 | 1,26 | -10,00% | 17.389,00 |
| 14.10.2024 | 1,22 | 1,44 | 1,22 | 1,40 | 12,90% | 13.570,00 |
| 11.10.2024 | 1,33 | 1,36 | 1,24 | 1,24 | -1,59% | 36.575,00 |
| 10.10.2024 | 1,28 | 1,38 | 1,26 | 1,26 | -6,67% | 10.112,00 |
| 09.10.2024 | 1,28 | 1,36 | 1,21 | 1,35 | 5,47% | 36.117,00 |
| 08.10.2024 | 1,26 | 1,31 | 1,22 | 1,28 | 1,59% | 33.572,00 |
| 07.10.2024 | 1,31 | 1,47 | 1,24 | 1,26 | -10,64% | 113.916,00 |
| 04.10.2024 | 1,52 | 1,52 | 1,39 | 1,41 | -3,75% | 38.614,00 |
| 03.10.2024 | 1,45 | 1,48 | 1,38 | 1,47 | 0,92% | 36.089,00 |
| 02.10.2024 | 1,44 | 1,51 | 1,43 | 1,45 | 2,96% | 24.462,00 |
| 01.10.2024 | 1,39 | 1,44 | 1,38 | 1,41 | -2,08% | 4.245,00 |
| 30.09.2024 | 1,35 | 1,51 | 1,35 | 1,44 | 6,66% | 48.886,00 |
| 27.09.2024 | 1,40 | 1,45 | 1,35 | 1,35 | -4,26% | 10.455,00 |