0,292$
-4,89%
Echtzeit-Aktienkurs Acurx Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acurx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,96 | 2,01 | 1,94 | 1,98 | 0,00% | 61.967,00 |
| 28.05.2026 | 1,93 | 2,01 | 1,88 | 1,98 | 0,25% | 71.795,00 |
| 27.05.2026 | 1,98 | 1,99 | 1,89 | 1,98 | 2,86% | 87.154,00 |
| 26.05.2026 | 2,00 | 2,06 | 1,91 | 1,92 | -2,54% | 124.933,00 |
| 22.05.2026 | 2,06 | 2,22 | 1,97 | 1,97 | 2,07% | 250.468,00 |
| 21.05.2026 | 1,91 | 1,94 | 1,83 | 1,93 | 2,12% | 70.243,00 |
| 20.05.2026 | 1,86 | 1,90 | 1,80 | 1,89 | 0,53% | 46.167,00 |
| 19.05.2026 | 1,81 | 1,99 | 1,77 | 1,88 | 5,03% | 153.695,00 |
| 18.05.2026 | 1,93 | 1,93 | 1,75 | 1,79 | -6,77% | 95.476,00 |
| 15.05.2026 | 1,96 | 1,96 | 1,84 | 1,92 | -1,03% | 112.409,00 |
| 14.05.2026 | 1,98 | 1,98 | 1,87 | 1,94 | -0,51% | 96.246,00 |
| 13.05.2026 | 1,97 | 2,02 | 1,95 | 1,95 | -4,88% | 104.675,00 |
| 12.05.2026 | 2,18 | 2,18 | 1,86 | 2,05 | -5,96% | 248.872,00 |
| 11.05.2026 | 2,13 | 2,19 | 2,05 | 2,18 | 4,31% | 105.987,00 |
| 08.05.2026 | 2,12 | 2,12 | 2,03 | 2,09 | -1,88% | 60.400,00 |
| 07.05.2026 | 2,09 | 2,14 | 2,02 | 2,13 | 1,91% | 75.700,00 |
| 06.05.2026 | 2,12 | 2,14 | 2,04 | 2,09 | 6,09% | 68.306,00 |
| 05.05.2026 | 2,12 | 2,13 | 1,94 | 1,97 | -7,51% | 201.276,00 |
| 04.05.2026 | 2,20 | 2,24 | 2,10 | 2,13 | -1,39% | 92.111,00 |
| 01.05.2026 | 2,28 | 2,28 | 2,08 | 2,16 | 0,00% | 80.367,00 |
| 30.04.2026 | 1,95 | 2,30 | 1,95 | 2,16 | 8,16% | 223.044,00 |
| 29.04.2026 | 2,06 | 2,10 | 1,94 | 2,00 | -3,06% | 85.709,00 |
| 28.04.2026 | 1,99 | 2,13 | 1,98 | 2,06 | 1,48% | 100.766,00 |
| 27.04.2026 | 1,98 | 2,09 | 1,95 | 2,03 | 2,53% | 153.957,00 |
| 24.04.2026 | 2,06 | 2,08 | 1,96 | 1,98 | -1,49% | 132.865,00 |
| 23.04.2026 | 2,22 | 2,22 | 1,94 | 2,01 | -9,87% | 270.274,00 |
| 22.04.2026 | 2,30 | 2,31 | 2,20 | 2,23 | -3,88% | 179.936,00 |
| 21.04.2026 | 2,38 | 2,38 | 2,23 | 2,32 | -2,11% | 82.870,00 |
| 20.04.2026 | 2,31 | 2,37 | 2,15 | 2,37 | -0,42% | 183.070,00 |
| 17.04.2026 | 2,63 | 2,65 | 2,34 | 2,38 | -4,42% | 196.402,00 |
| 16.04.2026 | 2,53 | 2,66 | 2,22 | 2,49 | -19,68% | 508.922,00 |
| 15.04.2026 | 2,94 | 3,18 | 2,90 | 3,10 | 11,51% | 115.339,00 |
| 14.04.2026 | 2,96 | 3,08 | 2,78 | 2,78 | -5,12% | 101.417,00 |
| 13.04.2026 | 2,72 | 2,96 | 2,67 | 2,93 | 12,26% | 103.458,00 |
| 10.04.2026 | 2,69 | 2,75 | 2,43 | 2,61 | -3,69% | 132.211,00 |
| 09.04.2026 | 2,93 | 2,97 | 2,66 | 2,71 | -9,06% | 166.346,00 |
| 08.04.2026 | 3,07 | 3,13 | 2,87 | 2,98 | -2,93% | 197.680,00 |
| 07.04.2026 | 3,46 | 3,53 | 2,95 | 3,07 | -13,28% | 292.531,00 |
| 06.04.2026 | 3,65 | 3,78 | 3,43 | 3,54 | -3,80% | 106.176,00 |
| 02.04.2026 | 3,80 | 3,80 | 3,50 | 3,68 | -5,40% | 164.914,00 |
| 01.04.2026 | 3,69 | 3,89 | 3,62 | 3,89 | 5,14% | 150.782,00 |
| 31.03.2026 | 3,46 | 3,74 | 3,36 | 3,70 | 5,71% | 192.733,00 |
| 30.03.2026 | 3,82 | 4,44 | 3,35 | 3,50 | -6,91% | 374.490,00 |
| 27.03.2026 | 3,96 | 3,96 | 3,55 | 3,76 | -6,47% | 250.277,00 |
| 26.03.2026 | 4,17 | 4,23 | 3,94 | 4,02 | -5,85% | 154.820,00 |
| 25.03.2026 | 4,47 | 4,58 | 4,21 | 4,27 | -0,23% | 246.562,00 |
| 24.03.2026 | 4,71 | 5,42 | 3,85 | 4,28 | -4,68% | 1.002.608,00 |
| 23.03.2026 | 5,52 | 5,59 | 4,43 | 4,49 | -19,82% | 710.874,00 |
| 20.03.2026 | 6,52 | 6,62 | 5,38 | 5,60 | -15,41% | 1.006.492,00 |
| 19.03.2026 | 5,01 | 7,54 | 5,01 | 6,62 | 27,06% | 7.725.976,00 |
| 18.03.2026 | 4,85 | 5,25 | 4,34 | 5,21 | 6,76% | 965.269,00 |
| 17.03.2026 | 5,02 | 5,68 | 4,76 | 4,88 | 1,46% | 5.128.867,00 |
| 16.03.2026 | 3,91 | 5,54 | 3,91 | 4,81 | 23,97% | 9.598.340,00 |
| 13.03.2026 | 4,24 | 4,37 | 3,37 | 3,88 | -22,55% | 5.863.387,00 |
| 12.03.2026 | 5,24 | 5,56 | 4,46 | 5,01 | -16,92% | 6.595.629,00 |
| 11.03.2026 | 3,48 | 6,30 | 3,30 | 6,03 | 107,93% | 107.122.501,00 |
| 10.03.2026 | 2,09 | 3,13 | 2,08 | 2,90 | 48,34% | 31.362.964,00 |
| 09.03.2026 | 1,38 | 2,04 | 1,37 | 1,96 | 44,81% | 2.201.650,00 |
| 06.03.2026 | 1,45 | 1,47 | 1,33 | 1,35 | -6,90% | 63.424,00 |
| 05.03.2026 | 1,51 | 1,52 | 1,42 | 1,45 | -4,61% | 75.176,00 |
| 04.03.2026 | 1,49 | 1,56 | 1,45 | 1,52 | 2,70% | 64.296,00 |
| 03.03.2026 | 1,57 | 1,57 | 1,47 | 1,48 | -3,27% | 39.088,00 |
| 02.03.2026 | 1,53 | 1,56 | 1,42 | 1,53 | 2,00% | 33.869,00 |
| 27.02.2026 | 1,64 | 1,64 | 1,48 | 1,50 | -8,54% | 77.040,00 |
| 26.02.2026 | 1,51 | 1,66 | 1,51 | 1,64 | 5,81% | 40.643,00 |
| 25.02.2026 | 1,68 | 1,69 | 1,41 | 1,55 | -2,52% | 79.713,00 |
| 24.02.2026 | 1,61 | 1,68 | 1,58 | 1,59 | -4,22% | 48.682,00 |
| 23.02.2026 | 1,74 | 1,92 | 1,50 | 1,66 | 0,00% | 222.243,00 |
| 20.02.2026 | 1,87 | 1,87 | 1,66 | 1,66 | -10,27% | 64.021,00 |
| 19.02.2026 | 1,92 | 1,92 | 1,81 | 1,85 | -3,14% | 35.088,00 |
| 18.02.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -3,54% | 19.190,00 |
| 17.02.2026 | 1,97 | 2,07 | 1,91 | 1,98 | 0,51% | 34.746,00 |
| 13.02.2026 | 1,89 | 2,03 | 1,89 | 1,97 | 3,68% | 16.690,00 |
| 12.02.2026 | 2,02 | 2,02 | 1,90 | 1,90 | -3,06% | 20.816,00 |
| 11.02.2026 | 2,07 | 2,09 | 1,91 | 1,96 | -4,85% | 41.313,00 |
| 10.02.2026 | 2,15 | 2,20 | 2,06 | 2,06 | -3,74% | 15.090,00 |
| 09.02.2026 | 2,19 | 2,19 | 2,14 | 2,14 | -2,28% | 17.732,00 |
| 06.02.2026 | 2,03 | 2,26 | 1,96 | 2,19 | 6,31% | 44.545,00 |
| 05.02.2026 | 2,09 | 2,11 | 1,89 | 2,06 | -1,90% | 64.017,00 |
| 04.02.2026 | 2,35 | 2,35 | 2,10 | 2,10 | -7,89% | 49.717,00 |
| 03.02.2026 | 2,41 | 2,45 | 2,20 | 2,28 | -4,20% | 35.028,00 |
| 02.02.2026 | 2,41 | 2,50 | 2,37 | 2,38 | 0,63% | 53.615,00 |
| 30.01.2026 | 2,54 | 2,56 | 2,33 | 2,37 | -5,21% | 58.736,00 |
| 29.01.2026 | 2,60 | 2,78 | 2,46 | 2,50 | -3,67% | 62.435,00 |
| 28.01.2026 | 2,71 | 2,76 | 2,58 | 2,59 | -3,36% | 36.117,00 |
| 27.01.2026 | 2,71 | 2,84 | 2,67 | 2,68 | -2,19% | 26.219,00 |
| 26.01.2026 | 2,72 | 2,79 | 2,66 | 2,74 | -0,36% | 23.734,00 |
| 23.01.2026 | 2,81 | 2,89 | 2,66 | 2,75 | -1,08% | 61.216,00 |
| 22.01.2026 | 2,60 | 2,85 | 2,60 | 2,78 | 9,45% | 55.909,00 |
| 21.01.2026 | 2,64 | 2,64 | 2,51 | 2,54 | -0,39% | 37.925,00 |
| 20.01.2026 | 2,65 | 2,70 | 2,54 | 2,55 | -3,77% | 50.260,00 |
| 16.01.2026 | 2,68 | 2,80 | 2,65 | 2,65 | -1,49% | 17.251,00 |
| 15.01.2026 | 2,77 | 2,77 | 2,66 | 2,69 | -1,82% | 57.048,00 |
| 14.01.2026 | 2,80 | 2,82 | 2,66 | 2,74 | 0,37% | 35.667,00 |
| 13.01.2026 | 2,77 | 2,89 | 2,65 | 2,73 | -1,80% | 52.989,00 |
| 12.01.2026 | 2,92 | 2,92 | 2,78 | 2,78 | -5,12% | 35.214,00 |
| 09.01.2026 | 2,90 | 3,07 | 2,90 | 2,93 | 0,34% | 25.191,00 |
| 08.01.2026 | 2,90 | 3,00 | 2,80 | 2,92 | 0,34% | 60.599,00 |
| 07.01.2026 | 2,97 | 3,54 | 2,90 | 2,91 | -0,34% | 171.975,00 |
| 06.01.2026 | 2,91 | 2,96 | 2,83 | 2,92 | 2,10% | 40.625,00 |