0,660$
-3,93%
Echtzeit-Aktienkurs Unicycive Therapeutics
Bid:
Ask:
Aktienkurse zur Unicycive Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,10 | 6,25 | 6,08 | 6,20 | 1,81% | 446.396,00 |
| 12.02.2026 | 6,28 | 6,28 | 5,98 | 6,09 | -2,72% | 305.468,00 |
| 11.02.2026 | 6,38 | 6,52 | 6,02 | 6,26 | -1,73% | 716.776,00 |
| 10.02.2026 | 6,60 | 6,67 | 6,37 | 6,37 | -3,41% | 383.198,00 |
| 09.02.2026 | 6,69 | 6,69 | 6,32 | 6,60 | -1,42% | 531.567,00 |
| 06.02.2026 | 6,32 | 6,78 | 6,32 | 6,69 | 7,82% | 599.173,00 |
| 05.02.2026 | 6,41 | 6,64 | 6,12 | 6,21 | -4,69% | 587.402,00 |
| 04.02.2026 | 6,90 | 6,94 | 6,28 | 6,51 | -5,72% | 525.932,00 |
| 03.02.2026 | 6,47 | 6,93 | 6,40 | 6,91 | 7,05% | 706.345,00 |
| 02.02.2026 | 5,97 | 6,55 | 5,89 | 6,45 | 8,04% | 578.163,00 |
| 30.01.2026 | 6,57 | 6,69 | 5,83 | 5,97 | -10,49% | 1.807.239,00 |
| 29.01.2026 | 6,87 | 7,00 | 6,41 | 6,67 | -4,99% | 1.737.160,00 |
| 28.01.2026 | 7,20 | 7,21 | 6,86 | 7,02 | -2,50% | 400.474,00 |
| 27.01.2026 | 6,80 | 7,29 | 6,73 | 7,20 | 4,65% | 535.069,00 |
| 26.01.2026 | 6,86 | 6,88 | 6,60 | 6,88 | -0,58% | 490.068,00 |
| 23.01.2026 | 7,13 | 7,13 | 6,87 | 6,92 | -2,95% | 483.934,00 |
| 22.01.2026 | 6,61 | 7,19 | 6,57 | 7,13 | 8,03% | 825.350,00 |
| 21.01.2026 | 6,61 | 6,67 | 6,34 | 6,60 | 0,35% | 418.794,00 |
| 20.01.2026 | 6,15 | 6,90 | 6,03 | 6,58 | 6,25% | 777.198,00 |
| 16.01.2026 | 6,27 | 6,30 | 6,01 | 6,19 | -1,28% | 582.307,00 |
| 15.01.2026 | 6,66 | 6,66 | 6,17 | 6,27 | -5,14% | 588.336,00 |
| 14.01.2026 | 6,01 | 6,66 | 5,96 | 6,61 | 9,62% | 897.051,00 |
| 13.01.2026 | 5,85 | 6,07 | 5,65 | 6,03 | 2,73% | 430.744,00 |
| 12.01.2026 | 6,18 | 6,24 | 5,66 | 5,87 | -5,02% | 766.751,00 |
| 09.01.2026 | 6,13 | 6,35 | 6,00 | 6,18 | 0,98% | 390.231,00 |
| 08.01.2026 | 6,09 | 6,35 | 5,87 | 6,12 | 1,83% | 504.835,00 |
| 07.01.2026 | 5,64 | 6,06 | 5,62 | 6,01 | 6,37% | 457.813,00 |
| 06.01.2026 | 5,56 | 5,65 | 5,43 | 5,65 | 2,36% | 264.992,00 |
| 05.01.2026 | 5,85 | 5,85 | 5,36 | 5,52 | -4,83% | 633.112,00 |
| 02.01.2026 | 5,85 | 5,95 | 5,66 | 5,80 | 0,52% | 345.564,00 |
| 31.12.2025 | 5,60 | 5,78 | 5,45 | 5,77 | 3,22% | 283.674,00 |
| 30.12.2025 | 5,91 | 6,03 | 5,45 | 5,59 | -5,73% | 576.356,00 |
| 29.12.2025 | 6,25 | 6,30 | 5,92 | 5,93 | -2,31% | 525.276,00 |
| 26.12.2025 | 5,93 | 6,08 | 5,76 | 6,07 | 3,58% | 198.938,00 |
| 24.12.2025 | 5,77 | 5,92 | 5,69 | 5,86 | 2,09% | 115.917,00 |
| 23.12.2025 | 5,84 | 5,92 | 5,70 | 5,74 | -1,88% | 180.630,00 |
| 22.12.2025 | 5,57 | 5,85 | 5,54 | 5,85 | 5,22% | 256.287,00 |
| 19.12.2025 | 5,45 | 5,58 | 5,37 | 5,56 | 2,96% | 390.059,00 |
| 18.12.2025 | 5,48 | 5,65 | 5,35 | 5,40 | -0,92% | 303.839,00 |
| 17.12.2025 | 5,88 | 5,91 | 5,42 | 5,45 | -7,31% | 648.679,00 |
| 16.12.2025 | 5,89 | 6,05 | 5,85 | 5,88 | 0,00% | 212.116,00 |
| 15.12.2025 | 6,31 | 6,31 | 5,86 | 5,88 | -5,62% | 379.885,00 |
| 12.12.2025 | 6,41 | 6,57 | 6,20 | 6,23 | -2,81% | 249.994,00 |
| 11.12.2025 | 6,59 | 6,63 | 6,32 | 6,41 | -2,73% | 301.348,00 |
| 10.12.2025 | 6,55 | 6,69 | 6,31 | 6,59 | 1,07% | 309.795,00 |
| 09.12.2025 | 6,54 | 6,95 | 6,48 | 6,52 | -1,02% | 370.292,00 |
| 08.12.2025 | 6,28 | 6,65 | 6,06 | 6,59 | 5,73% | 454.594,00 |
| 05.12.2025 | 6,57 | 6,60 | 6,21 | 6,23 | -4,15% | 436.397,00 |
| 04.12.2025 | 6,23 | 6,56 | 6,14 | 6,50 | 5,35% | 307.205,00 |
| 03.12.2025 | 5,91 | 6,22 | 5,91 | 6,17 | 5,29% | 362.723,00 |
| 02.12.2025 | 6,06 | 6,26 | 5,77 | 5,86 | -2,17% | 373.561,00 |
| 01.12.2025 | 6,40 | 6,50 | 5,96 | 5,99 | -7,42% | 444.771,00 |
| 28.11.2025 | 6,33 | 6,70 | 6,32 | 6,47 | 2,70% | 336.146,00 |
| 26.11.2025 | 5,72 | 6,37 | 5,72 | 6,30 | 10,14% | 511.640,00 |
| 25.11.2025 | 5,54 | 5,77 | 5,48 | 5,72 | 3,34% | 253.624,00 |
| 24.11.2025 | 5,43 | 5,69 | 5,40 | 5,54 | 2,50% | 322.356,00 |
| 21.11.2025 | 5,33 | 5,44 | 5,14 | 5,40 | 2,66% | 177.564,00 |
| 20.11.2025 | 5,59 | 5,73 | 5,26 | 5,26 | -4,88% | 325.808,00 |
| 19.11.2025 | 5,87 | 5,94 | 5,47 | 5,53 | -6,59% | 428.191,00 |
| 18.11.2025 | 5,69 | 5,95 | 5,57 | 5,92 | 2,25% | 430.278,00 |
| 17.11.2025 | 5,68 | 6,00 | 5,67 | 5,79 | 2,12% | 561.755,00 |
| 14.11.2025 | 5,21 | 6,04 | 5,15 | 5,67 | 6,38% | 905.182,00 |
| 13.11.2025 | 5,15 | 5,40 | 4,94 | 5,33 | 3,29% | 512.510,00 |
| 12.11.2025 | 4,80 | 5,54 | 4,80 | 5,16 | 7,72% | 1.150.688,00 |
| 11.11.2025 | 4,69 | 4,87 | 4,57 | 4,79 | 1,81% | 347.780,00 |
| 10.11.2025 | 4,68 | 4,74 | 4,50 | 4,71 | 1,84% | 344.905,00 |
| 07.11.2025 | 4,43 | 4,66 | 4,28 | 4,62 | 2,90% | 380.152,00 |
| 06.11.2025 | 4,60 | 4,63 | 4,41 | 4,49 | -1,32% | 184.555,00 |
| 05.11.2025 | 4,44 | 4,62 | 4,40 | 4,55 | 2,48% | 193.106,00 |
| 04.11.2025 | 4,34 | 4,59 | 4,32 | 4,44 | 0,11% | 420.964,00 |
| 03.11.2025 | 4,74 | 4,76 | 4,41 | 4,44 | -6,63% | 796.680,00 |
| 31.10.2025 | 4,82 | 4,83 | 4,63 | 4,75 | -1,45% | 433.783,00 |
| 30.10.2025 | 4,83 | 5,07 | 4,77 | 4,82 | 0,31% | 523.131,00 |
| 29.10.2025 | 4,81 | 5,09 | 4,73 | 4,81 | 1,80% | 928.730,00 |
| 28.10.2025 | 5,30 | 5,32 | 4,62 | 4,72 | -9,92% | 1.719.632,00 |
| 27.10.2025 | 5,23 | 5,40 | 5,10 | 5,24 | 2,14% | 328.486,00 |
| 24.10.2025 | 4,93 | 5,15 | 4,93 | 5,13 | 5,56% | 419.233,00 |
| 23.10.2025 | 4,88 | 5,02 | 4,86 | 4,86 | -0,61% | 124.344,00 |
| 22.10.2025 | 4,94 | 5,16 | 4,78 | 4,89 | -1,01% | 406.688,00 |
| 21.10.2025 | 5,00 | 5,08 | 4,86 | 4,94 | -1,20% | 227.846,00 |
| 20.10.2025 | 4,75 | 5,03 | 4,72 | 5,00 | 6,16% | 323.162,00 |
| 17.10.2025 | 4,94 | 5,18 | 4,69 | 4,71 | -4,46% | 199.471,00 |
| 16.10.2025 | 4,84 | 5,34 | 4,84 | 4,93 | 2,71% | 802.034,00 |
| 15.10.2025 | 4,66 | 4,84 | 4,61 | 4,80 | 5,26% | 297.156,00 |
| 14.10.2025 | 4,46 | 4,74 | 4,34 | 4,56 | 1,56% | 303.832,00 |
| 13.10.2025 | 4,56 | 4,58 | 4,33 | 4,49 | 1,13% | 254.080,00 |
| 10.10.2025 | 4,76 | 4,82 | 4,40 | 4,44 | -6,13% | 324.746,00 |
| 09.10.2025 | 4,71 | 4,74 | 4,57 | 4,73 | -0,84% | 246.009,00 |
| 08.10.2025 | 4,70 | 4,87 | 4,52 | 4,77 | 3,02% | 267.118,00 |
| 07.10.2025 | 4,63 | 4,84 | 4,51 | 4,63 | 0,65% | 349.446,00 |
| 06.10.2025 | 4,61 | 4,65 | 4,52 | 4,60 | -0,43% | 293.025,00 |
| 02.10.2025 | 4,51 | 4,73 | 4,41 | 4,62 | 3,70% | 402.625,00 |
| 01.10.2025 | 4,20 | 4,48 | 4,15 | 4,46 | 2,65% | 424.717,00 |
| 30.09.2025 | 4,13 | 4,36 | 4,11 | 4,34 | 4,58% | 447.435,00 |
| 29.09.2025 | 4,03 | 4,28 | 3,97 | 4,15 | 3,23% | 618.899,00 |
| 26.09.2025 | 3,76 | 4,05 | 3,75 | 4,02 | 7,49% | 298.592,00 |
| 25.09.2025 | 3,85 | 3,96 | 3,71 | 3,74 | -2,86% | 525.840,00 |
| 24.09.2025 | 3,98 | 4,06 | 3,82 | 3,85 | -3,27% | 662.391,00 |
| 23.09.2025 | 3,96 | 4,04 | 3,89 | 3,98 | 0,51% | 336.219,00 |
| 22.09.2025 | 4,00 | 4,04 | 3,83 | 3,96 | 0,00% | 461.097,00 |