1,880$
-5,76%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,96 | 2,03 | 1,88 | 1,89 | -5,51% | 258.108,00 |
| 13.10.2025 | 1,88 | 2,01 | 1,82 | 2,00 | 11,14% | 31.778,00 |
| 10.10.2025 | 1,90 | 1,90 | 1,78 | 1,80 | -5,77% | 49.263,00 |
| 09.10.2025 | 1,77 | 1,95 | 1,77 | 1,91 | 5,25% | 97.751,00 |
| 08.10.2025 | 1,69 | 1,82 | 1,68 | 1,81 | 9,70% | 75.488,00 |
| 07.10.2025 | 1,84 | 1,84 | 1,54 | 1,65 | -8,33% | 262.332,00 |
| 06.10.2025 | 2,00 | 2,02 | 1,80 | 1,80 | -9,09% | 52.484,00 |
| 03.10.2025 | 2,05 | 2,12 | 1,96 | 1,98 | -2,94% | 48.679,00 |
| 02.10.2025 | 2,00 | 2,04 | 1,96 | 2,04 | 4,62% | 32.377,00 |
| 01.10.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -2,99% | 44.148,00 |
| 30.09.2025 | 2,00 | 2,02 | 1,96 | 2,01 | 1,01% | 49.924,00 |
| 29.09.2025 | 2,20 | 2,20 | 1,98 | 1,99 | -6,13% | 35.698,00 |
| 26.09.2025 | 2,14 | 2,14 | 2,03 | 2,12 | 1,44% | 65.123,00 |
| 25.09.2025 | 2,15 | 2,15 | 2,09 | 2,09 | -5,43% | 41.552,00 |
| 24.09.2025 | 2,24 | 2,24 | 2,18 | 2,21 | -1,78% | 122.033,00 |
| 23.09.2025 | 2,33 | 2,35 | 2,23 | 2,25 | -3,02% | 40.854,00 |
| 22.09.2025 | 2,47 | 2,48 | 2,25 | 2,32 | 0,87% | 29.469,00 |
| 19.09.2025 | 2,40 | 2,50 | 2,25 | 2,30 | 2,91% | 61.111,00 |
| 18.09.2025 | 2,15 | 2,24 | 2,14 | 2,24 | 6,43% | 77.010,00 |
| 17.09.2025 | 2,07 | 2,18 | 2,07 | 2,10 | 4,37% | 45.222,00 |
| 16.09.2025 | 2,07 | 2,07 | 1,98 | 2,01 | -1,37% | 38.389,00 |
| 15.09.2025 | 2,23 | 2,26 | 2,03 | 2,04 | -8,93% | 42.378,00 |
| 12.09.2025 | 2,43 | 2,43 | 2,24 | 2,24 | -5,88% | 80.118,00 |
| 11.09.2025 | 2,41 | 2,41 | 2,38 | 2,38 | 0,00% | 40.259,00 |
| 10.09.2025 | 2,33 | 2,45 | 2,33 | 2,38 | 0,29% | 28.950,00 |
| 09.09.2025 | 2,44 | 2,44 | 2,36 | 2,37 | -4,31% | 30.623,00 |
| 08.09.2025 | 2,45 | 2,52 | 2,44 | 2,48 | 4,64% | 183.797,00 |
| 05.09.2025 | 2,38 | 2,42 | 2,36 | 2,37 | 2,16% | 79.739,00 |
| 04.09.2025 | 2,42 | 2,42 | 2,28 | 2,32 | -4,13% | 50.733,00 |
| 03.09.2025 | 2,24 | 2,48 | 2,24 | 2,42 | 8,28% | 60.520,00 |
| 02.09.2025 | 2,21 | 2,24 | 2,13 | 2,24 | -1,11% | 45.168,00 |
| 29.08.2025 | 2,30 | 2,31 | 2,23 | 2,26 | -1,31% | 40.515,00 |
| 28.08.2025 | 2,39 | 2,39 | 2,28 | 2,29 | 0,00% | 26.184,00 |
| 27.08.2025 | 2,38 | 2,38 | 2,21 | 2,29 | -1,51% | 69.749,00 |
| 26.08.2025 | 2,48 | 2,48 | 2,28 | 2,33 | -6,25% | 71.727,00 |
| 25.08.2025 | 2,42 | 2,52 | 2,35 | 2,48 | 3,98% | 62.395,00 |
| 22.08.2025 | 2,20 | 2,42 | 2,18 | 2,39 | 9,15% | 59.485,00 |
| 21.08.2025 | 2,26 | 2,26 | 2,15 | 2,19 | -2,89% | 60.397,00 |
| 20.08.2025 | 2,02 | 2,28 | 1,99 | 2,25 | 11,11% | 87.942,00 |
| 19.08.2025 | 2,20 | 2,20 | 2,02 | 2,03 | -4,48% | 49.722,00 |
| 18.08.2025 | 1,99 | 2,13 | 1,95 | 2,12 | 10,99% | 103.301,00 |
| 15.08.2025 | 1,77 | 1,93 | 1,77 | 1,91 | 11,05% | 58.483,00 |
| 14.08.2025 | 1,64 | 1,72 | 1,63 | 1,72 | 5,20% | 19.086,00 |
| 13.08.2025 | 1,67 | 1,67 | 1,61 | 1,64 | 1,55% | 29.056,00 |
| 12.08.2025 | 1,57 | 1,62 | 1,56 | 1,61 | -2,42% | 25.879,00 |
| 11.08.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -3,23% | 21.463,00 |
| 08.08.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 0,29% | 24.430,00 |
| 07.08.2025 | 1,73 | 1,73 | 1,67 | 1,70 | -2,86% | 10.816,00 |
| 06.08.2025 | 1,74 | 1,75 | 1,66 | 1,75 | 0,29% | 31.290,00 |
| 05.08.2025 | 1,73 | 1,83 | 1,68 | 1,75 | 2,95% | 136.951,00 |
| 04.08.2025 | 1,70 | 1,77 | 1,62 | 1,70 | 16,10% | 121.394,00 |
| 01.08.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 4,14% | 11.224,00 |
| 31.07.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -7,76% | 10.661,00 |
| 30.07.2025 | 1,53 | 1,54 | 1,50 | 1,52 | 0,00% | 11.477,00 |
| 29.07.2025 | 1,62 | 1,63 | 1,51 | 1,52 | -5,30% | 25.722,00 |
| 28.07.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 9,93% | 41.444,00 |
| 25.07.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -2,01% | 26.183,00 |
| 24.07.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,36% | 6.327,00 |
| 23.07.2025 | 1,43 | 1,48 | 1,40 | 1,47 | 3,52% | 7.728,00 |
| 22.07.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | 3.580,00 |
| 21.07.2025 | 1,52 | 1,52 | 1,41 | 1,41 | -6,62% | 7.173,00 |
| 18.07.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 2,72% | 12.560,00 |
| 17.07.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 3,89% | 11.637,00 |
| 16.07.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 1,80% | 12.155,00 |
| 15.07.2025 | 1,39 | 1,42 | 1,35 | 1,39 | -2,11% | 8.377,00 |
| 14.07.2025 | 1,37 | 1,45 | 1,37 | 1,42 | 3,27% | 10.274,00 |
| 11.07.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,61% | 19.522,00 |
| 10.07.2025 | 1,34 | 1,38 | 1,34 | 1,34 | -0,37% | 15.127,00 |
| 09.07.2025 | 1,29 | 1,36 | 1,29 | 1,35 | 5,91% | 28.786,00 |
| 08.07.2025 | 1,28 | 1,28 | 1,22 | 1,27 | 0,40% | 29.837,00 |
| 07.07.2025 | 1,33 | 1,33 | 1,22 | 1,27 | -1,94% | 11.676,00 |
| 03.07.2025 | 1,27 | 1,30 | 1,23 | 1,29 | 2,79% | 6.010,00 |
| 02.07.2025 | 1,24 | 1,28 | 1,23 | 1,26 | 4,58% | 18.339,00 |
| 01.07.2025 | 1,21 | 1,24 | 1,20 | 1,20 | -2,44% | 19.140,00 |
| 30.06.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,82% | 17.859,00 |
| 27.06.2025 | 1,24 | 1,26 | 1,20 | 1,22 | -2,40% | 43.658,00 |
| 26.06.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -4,07% | 11.510,00 |
| 25.06.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 1,80% | 19.773,00 |
| 24.06.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 7,56% | 48.076,00 |
| 23.06.2025 | 1,20 | 1,23 | 1,17 | 1,19 | -0,83% | 19.369,00 |
| 20.06.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -2,44% | 26.023,00 |
| 18.06.2025 | 1,25 | 1,25 | 1,17 | 1,23 | 2,50% | 55.169,00 |
| 17.06.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -4,76% | 49.206,00 |
| 16.06.2025 | 1,28 | 1,30 | 1,24 | 1,26 | 0,00% | 32.990,00 |
| 13.06.2025 | 1,26 | 1,30 | 1,23 | 1,26 | -1,95% | 56.480,00 |
| 12.06.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 1,98% | 56.535,00 |
| 11.06.2025 | 1,38 | 1,38 | 1,26 | 1,26 | -8,36% | 176.541,00 |
| 10.06.2025 | 1,31 | 1,39 | 1,31 | 1,38 | 2,61% | 42.173,00 |
| 09.06.2025 | 1,43 | 1,43 | 1,32 | 1,34 | -3,60% | 46.744,00 |
| 06.06.2025 | 1,38 | 1,46 | 1,30 | 1,39 | 11,65% | 116.481,00 |
| 05.06.2025 | 1,27 | 1,27 | 1,22 | 1,25 | -2,73% | 75.022,00 |
| 04.06.2025 | 1,31 | 1,36 | 1,28 | 1,28 | -0,78% | 29.675,00 |
| 03.06.2025 | 1,22 | 1,30 | 1,21 | 1,29 | 9,32% | 27.554,00 |
| 02.06.2025 | 1,19 | 1,22 | 1,17 | 1,18 | 0,00% | 23.169,00 |
| 30.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -3,36% | 15.917,00 |
| 29.05.2025 | 1,23 | 1,28 | 1,19 | 1,22 | -2,71% | 23.180,00 |
| 28.05.2025 | 1,16 | 1,26 | 1,16 | 1,26 | 7,26% | 24.694,00 |
| 27.05.2025 | 1,21 | 1,21 | 1,16 | 1,17 | -1,68% | 20.338,00 |
| 23.05.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -1,65% | 31.836,00 |
| 22.05.2025 | 1,27 | 1,27 | 1,18 | 1,21 | -0,82% | 32.174,00 |