2,150$
4,37%
Echtzeit-Aktienkurs Connect Biopharma Holdings Limited
Bid:
Ask:
Aktienkurse zur Connect Biopharma Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,73 | 2,80 | 2,67 | 2,71 | 0,37% | 18.658,00 |
| 16.03.2026 | 2,68 | 2,84 | 2,56 | 2,70 | 0,37% | 136.513,00 |
| 13.03.2026 | 2,81 | 3,03 | 2,67 | 2,69 | -3,93% | 66.876,00 |
| 12.03.2026 | 3,01 | 3,02 | 2,77 | 2,80 | -7,28% | 54.525,00 |
| 11.03.2026 | 2,82 | 3,04 | 2,78 | 3,02 | 8,24% | 241.098,00 |
| 10.03.2026 | 2,69 | 2,95 | 2,68 | 2,79 | 5,28% | 255.333,00 |
| 09.03.2026 | 2,52 | 2,70 | 2,50 | 2,65 | 6,85% | 217.406,00 |
| 06.03.2026 | 2,47 | 2,58 | 2,46 | 2,48 | 0,81% | 99.797,00 |
| 05.03.2026 | 2,55 | 2,59 | 2,46 | 2,46 | -5,02% | 51.014,00 |
| 04.03.2026 | 2,48 | 2,67 | 2,40 | 2,59 | 4,44% | 121.032,00 |
| 03.03.2026 | 2,45 | 2,59 | 2,37 | 2,48 | -0,80% | 254.168,00 |
| 02.03.2026 | 2,41 | 2,57 | 2,41 | 2,50 | 1,21% | 121.029,00 |
| 27.02.2026 | 2,59 | 2,59 | 2,37 | 2,47 | -1,98% | 92.214,00 |
| 26.02.2026 | 2,57 | 2,57 | 2,47 | 2,52 | -2,70% | 49.810,00 |
| 25.02.2026 | 2,48 | 2,59 | 2,43 | 2,59 | 5,71% | 65.850,00 |
| 24.02.2026 | 2,60 | 2,60 | 2,42 | 2,45 | -5,77% | 112.749,00 |
| 23.02.2026 | 2,63 | 2,66 | 2,51 | 2,60 | -1,89% | 118.447,00 |
| 20.02.2026 | 2,87 | 2,87 | 2,52 | 2,65 | -8,62% | 81.285,00 |
| 19.02.2026 | 2,97 | 2,97 | 2,70 | 2,90 | -1,02% | 68.944,00 |
| 18.02.2026 | 2,88 | 3,17 | 2,71 | 2,93 | 3,17% | 118.757,00 |
| 17.02.2026 | 2,70 | 2,90 | 2,63 | 2,84 | 9,23% | 110.800,00 |
| 13.02.2026 | 2,46 | 2,70 | 2,46 | 2,60 | 5,26% | 39.041,00 |
| 12.02.2026 | 2,63 | 2,63 | 2,46 | 2,47 | -7,84% | 113.077,00 |
| 11.02.2026 | 2,62 | 2,70 | 2,46 | 2,68 | 1,13% | 238.165,00 |
| 10.02.2026 | 2,68 | 2,68 | 2,60 | 2,65 | -2,57% | 69.118,00 |
| 09.02.2026 | 2,36 | 2,78 | 2,36 | 2,72 | 11,93% | 96.514,00 |
| 06.02.2026 | 2,34 | 2,57 | 2,23 | 2,43 | 5,65% | 70.891,00 |
| 05.02.2026 | 2,32 | 2,65 | 2,26 | 2,30 | -1,29% | 89.789,00 |
| 04.02.2026 | 2,65 | 2,65 | 2,30 | 2,33 | -12,08% | 72.538,00 |
| 03.02.2026 | 2,48 | 2,80 | 2,48 | 2,65 | 7,72% | 80.546,00 |
| 02.02.2026 | 2,36 | 2,52 | 2,36 | 2,46 | 2,50% | 28.349,00 |
| 30.01.2026 | 2,51 | 2,52 | 2,36 | 2,40 | -5,88% | 80.558,00 |
| 29.01.2026 | 2,45 | 2,59 | 2,45 | 2,55 | 2,82% | 21.505,00 |
| 28.01.2026 | 2,65 | 2,65 | 2,39 | 2,48 | -6,42% | 25.611,00 |
| 27.01.2026 | 2,56 | 2,68 | 2,56 | 2,65 | 1,92% | 121.049,00 |
| 26.01.2026 | 2,49 | 2,74 | 2,31 | 2,60 | 2,36% | 151.355,00 |
| 23.01.2026 | 2,67 | 2,74 | 2,27 | 2,54 | -4,51% | 99.039,00 |
| 22.01.2026 | 2,51 | 2,88 | 2,35 | 2,66 | 6,40% | 201.049,00 |
| 21.01.2026 | 2,35 | 2,59 | 2,35 | 2,50 | 8,70% | 83.507,00 |
| 20.01.2026 | 2,15 | 2,50 | 2,10 | 2,30 | 6,48% | 66.404,00 |
| 16.01.2026 | 2,21 | 2,40 | 2,15 | 2,16 | -2,70% | 125.447,00 |
| 15.01.2026 | 2,19 | 2,30 | 2,19 | 2,22 | 1,83% | 46.989,00 |
| 14.01.2026 | 2,20 | 2,26 | 2,16 | 2,18 | 0,00% | 37.757,00 |
| 13.01.2026 | 2,12 | 2,26 | 2,09 | 2,18 | 2,83% | 63.458,00 |
| 12.01.2026 | 2,20 | 2,20 | 2,02 | 2,12 | -1,40% | 45.799,00 |
| 09.01.2026 | 2,23 | 2,25 | 2,14 | 2,15 | -3,59% | 38.440,00 |
| 08.01.2026 | 2,33 | 2,36 | 2,18 | 2,23 | -5,11% | 83.340,00 |
| 07.01.2026 | 2,28 | 2,37 | 2,21 | 2,35 | 3,98% | 21.145,00 |
| 06.01.2026 | 2,39 | 2,44 | 2,26 | 2,26 | -5,83% | 65.287,00 |
| 05.01.2026 | 2,52 | 2,52 | 2,35 | 2,40 | -4,76% | 69.018,00 |
| 02.01.2026 | 2,83 | 2,83 | 2,50 | 2,52 | -10,64% | 82.492,00 |
| 31.12.2025 | 2,69 | 2,82 | 2,66 | 2,82 | 4,44% | 134.015,00 |
| 30.12.2025 | 2,71 | 2,72 | 2,55 | 2,70 | 0,75% | 139.142,00 |
| 29.12.2025 | 2,62 | 2,75 | 2,50 | 2,68 | -0,37% | 121.043,00 |
| 26.12.2025 | 2,75 | 2,89 | 2,65 | 2,69 | -1,47% | 60.472,00 |
| 24.12.2025 | 2,54 | 2,85 | 2,49 | 2,73 | 5,00% | 161.952,00 |
| 23.12.2025 | 2,51 | 2,61 | 2,40 | 2,60 | 2,36% | 152.367,00 |
| 22.12.2025 | 2,25 | 2,65 | 2,25 | 2,54 | 11,89% | 228.278,00 |
| 19.12.2025 | 2,28 | 2,40 | 2,11 | 2,27 | -1,30% | 247.202,00 |
| 18.12.2025 | 2,25 | 2,31 | 2,20 | 2,30 | 2,22% | 39.746,00 |
| 17.12.2025 | 2,36 | 2,38 | 2,03 | 2,25 | -4,66% | 233.262,00 |
| 16.12.2025 | 2,26 | 2,36 | 2,26 | 2,36 | 2,61% | 86.308,00 |
| 15.12.2025 | 2,51 | 2,51 | 2,27 | 2,30 | -8,00% | 57.317,00 |
| 12.12.2025 | 2,42 | 2,56 | 2,40 | 2,50 | 2,88% | 114.722,00 |
| 11.12.2025 | 2,36 | 2,49 | 2,27 | 2,43 | 3,40% | 104.161,00 |
| 10.12.2025 | 2,38 | 2,38 | 2,31 | 2,35 | -1,26% | 83.515,00 |
| 09.12.2025 | 2,40 | 2,40 | 2,29 | 2,38 | -1,24% | 88.990,00 |
| 08.12.2025 | 2,38 | 2,44 | 2,31 | 2,41 | 0,42% | 127.796,00 |
| 05.12.2025 | 2,55 | 2,55 | 2,36 | 2,40 | -5,51% | 295.175,00 |
| 04.12.2025 | 2,65 | 2,65 | 2,50 | 2,54 | -4,15% | 62.088,00 |
| 03.12.2025 | 2,70 | 2,70 | 2,50 | 2,65 | -0,38% | 508.296,00 |
| 02.12.2025 | 2,80 | 2,80 | 2,52 | 2,66 | -3,97% | 175.877,00 |
| 01.12.2025 | 2,87 | 2,87 | 2,74 | 2,77 | -1,42% | 157.931,00 |
| 28.11.2025 | 2,83 | 2,84 | 2,52 | 2,81 | -0,71% | 213.309,00 |
| 26.11.2025 | 2,81 | 2,88 | 2,70 | 2,83 | 1,80% | 584.575,00 |
| 25.11.2025 | 2,85 | 2,99 | 2,73 | 2,78 | -4,47% | 123.539,00 |
| 24.11.2025 | 3,09 | 3,09 | 2,79 | 2,91 | -4,28% | 2.437.649,00 |
| 21.11.2025 | 2,98 | 3,28 | 2,84 | 3,04 | -3,49% | 546.467,00 |
| 20.11.2025 | 3,21 | 3,21 | 2,57 | 3,15 | 0,00% | 928.641,00 |
| 19.11.2025 | 2,58 | 3,20 | 2,50 | 3,15 | 22,57% | 1.877.675,00 |
| 18.11.2025 | 2,42 | 2,60 | 2,26 | 2,57 | 3,21% | 1.466.212,00 |
| 17.11.2025 | 2,19 | 2,59 | 2,05 | 2,49 | 17,45% | 2.258.276,00 |
| 14.11.2025 | 1,61 | 2,17 | 1,59 | 2,12 | 26,19% | 1.043.551,00 |
| 13.11.2025 | 1,55 | 1,71 | 1,52 | 1,68 | 4,35% | 205.753,00 |
| 12.11.2025 | 1,57 | 1,65 | 1,49 | 1,61 | 5,92% | 233.714,00 |
| 11.11.2025 | 1,56 | 1,64 | 1,51 | 1,52 | 0,00% | 37.991,00 |
| 10.11.2025 | 1,55 | 1,64 | 1,46 | 1,52 | -1,94% | 46.312,00 |
| 07.11.2025 | 1,65 | 1,67 | 1,53 | 1,55 | -6,63% | 148.406,00 |
| 06.11.2025 | 1,66 | 1,70 | 1,60 | 1,66 | -1,48% | 30.261,00 |
| 05.11.2025 | 1,66 | 1,70 | 1,61 | 1,69 | 0,30% | 82.999,00 |
| 04.11.2025 | 1,62 | 1,73 | 1,62 | 1,68 | 1,82% | 71.053,00 |
| 03.11.2025 | 1,74 | 1,74 | 1,57 | 1,65 | -3,51% | 123.167,00 |
| 31.10.2025 | 1,70 | 1,71 | 1,56 | 1,71 | 10,32% | 94.816,00 |
| 30.10.2025 | 1,57 | 1,64 | 1,53 | 1,55 | -2,11% | 25.773,00 |
| 29.10.2025 | 1,59 | 1,62 | 1,46 | 1,58 | 2,82% | 55.315,00 |
| 28.10.2025 | 1,63 | 1,63 | 1,50 | 1,54 | -3,75% | 57.570,00 |
| 27.10.2025 | 1,66 | 1,69 | 1,58 | 1,60 | -5,88% | 61.120,00 |
| 24.10.2025 | 1,62 | 1,72 | 1,61 | 1,70 | 4,94% | 31.878,00 |
| 23.10.2025 | 1,63 | 1,65 | 1,56 | 1,62 | 4,18% | 19.110,00 |
| 22.10.2025 | 1,72 | 1,74 | 1,55 | 1,56 | -7,99% | 45.807,00 |