1,255$
4,58%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
21.05.2025 | 1,20 | 1,30 | 1,20 | 1,22 | -2,40% | 23.529,00 |
20.05.2025 | 1,24 | 1,28 | 1,21 | 1,25 | -2,34% | 14.607,00 |
19.05.2025 | 1,27 | 1,31 | 1,27 | 1,28 | -1,16% | 6.484,00 |
16.05.2025 | 1,20 | 1,33 | 1,20 | 1,30 | 7,47% | 21.725,00 |
15.05.2025 | 1,13 | 1,22 | 1,13 | 1,21 | 2,55% | 19.903,00 |
14.05.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -7,11% | 27.919,00 |
13.05.2025 | 1,25 | 1,31 | 1,23 | 1,27 | 1,61% | 13.007,00 |
12.05.2025 | 1,29 | 1,34 | 1,25 | 1,25 | 4,62% | 63.738,00 |
09.05.2025 | 1,21 | 1,21 | 1,17 | 1,19 | 0,85% | 26.129,00 |
08.05.2025 | 1,22 | 1,25 | 1,18 | 1,18 | -1,91% | 13.385,00 |
07.05.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,25% | 28.894,00 |
06.05.2025 | 1,22 | 1,24 | 1,20 | 1,20 | -4,00% | 16.428,00 |
05.05.2025 | 1,30 | 1,31 | 1,25 | 1,25 | -2,34% | 21.492,00 |
02.05.2025 | 1,27 | 1,34 | 1,25 | 1,28 | 1,59% | 18.257,00 |
01.05.2025 | 1,28 | 1,31 | 1,26 | 1,26 | -5,26% | 10.642,00 |
30.04.2025 | 1,25 | 1,37 | 1,25 | 1,33 | 5,98% | 21.672,00 |
29.04.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 2,03% | 702,00 |
28.04.2025 | 1,31 | 1,31 | 1,21 | 1,23 | -3,15% | 7.445,00 |
25.04.2025 | 1,30 | 1,32 | 1,24 | 1,27 | -0,78% | 5.945,00 |
24.04.2025 | 1,38 | 1,39 | 1,27 | 1,28 | -3,76% | 4.863,00 |
23.04.2025 | 1,36 | 1,38 | 1,29 | 1,33 | 4,72% | 10.022,00 |
22.04.2025 | 1,25 | 1,31 | 1,23 | 1,27 | 3,25% | 6.981,00 |
21.04.2025 | 1,33 | 1,33 | 1,23 | 1,23 | -2,38% | 7.793,00 |
17.04.2025 | 1,27 | 1,34 | 1,26 | 1,26 | 0,40% | 17.620,00 |
16.04.2025 | 1,34 | 1,34 | 1,22 | 1,26 | -9,06% | 10.732,00 |
15.04.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 4,55% | 6.913,00 |
14.04.2025 | 1,28 | 1,32 | 1,23 | 1,32 | 3,94% | 3.872,00 |
11.04.2025 | 1,17 | 1,28 | 1,15 | 1,27 | 8,09% | 15.865,00 |
10.04.2025 | 1,16 | 1,18 | 1,10 | 1,18 | -2,25% | 14.871,00 |
09.04.2025 | 1,07 | 1,23 | 1,07 | 1,20 | 6,84% | 97.760,00 |
08.04.2025 | 1,23 | 1,25 | 1,10 | 1,13 | -10,36% | 16.948,00 |
07.04.2025 | 1,12 | 1,26 | 1,12 | 1,26 | 8,19% | 14.436,00 |
04.04.2025 | 1,11 | 1,20 | 1,11 | 1,16 | 0,87% | 24.549,00 |
03.04.2025 | 1,11 | 1,22 | 1,11 | 1,15 | -4,33% | 19.735,00 |
02.04.2025 | 1,20 | 1,23 | 1,20 | 1,20 | 0,17% | 11.552,00 |
01.04.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -1,64% | 11.227,00 |
31.03.2025 | 1,26 | 1,28 | 1,22 | 1,22 | -2,40% | 3.328,00 |
28.03.2025 | 1,26 | 1,31 | 1,25 | 1,25 | -0,79% | 12.267,00 |
27.03.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -3,08% | 18.720,00 |
26.03.2025 | 1,33 | 1,34 | 1,25 | 1,30 | -0,38% | 17.993,00 |
25.03.2025 | 1,25 | 1,31 | 1,25 | 1,31 | -1,88% | 7.567,00 |
24.03.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 2,31% | 8.498,00 |
21.03.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 1,56% | 13.151,00 |
20.03.2025 | 1,33 | 1,33 | 1,26 | 1,28 | -5,88% | 11.081,00 |
19.03.2025 | 1,32 | 1,36 | 1,29 | 1,36 | 2,64% | 14.864,00 |
18.03.2025 | 1,33 | 1,34 | 1,30 | 1,33 | -5,36% | 8.157,00 |
17.03.2025 | 1,35 | 1,40 | 1,28 | 1,40 | 2,94% | 10.060,00 |
14.03.2025 | 1,37 | 1,37 | 1,32 | 1,36 | 1,49% | 12.309,00 |
13.03.2025 | 1,29 | 1,40 | 1,27 | 1,34 | 7,63% | 20.287,00 |
12.03.2025 | 1,30 | 1,31 | 1,21 | 1,25 | -2,73% | 45.056,00 |
11.03.2025 | 1,37 | 1,39 | 1,28 | 1,28 | -8,90% | 48.266,00 |
10.03.2025 | 1,44 | 1,44 | 1,32 | 1,41 | -3,44% | 23.248,00 |
07.03.2025 | 1,49 | 1,49 | 1,41 | 1,46 | -0,68% | 28.765,00 |
06.03.2025 | 1,44 | 1,47 | 1,38 | 1,47 | 3,90% | 30.830,00 |
05.03.2025 | 1,41 | 1,42 | 1,34 | 1,41 | 3,68% | 17.361,00 |
04.03.2025 | 1,33 | 1,41 | 1,32 | 1,36 | 1,12% | 43.129,00 |
03.03.2025 | 1,47 | 1,47 | 1,31 | 1,35 | -7,88% | 16.405,00 |
28.02.2025 | 1,39 | 1,46 | 1,38 | 1,46 | 5,04% | 35.693,00 |
27.02.2025 | 1,49 | 1,50 | 1,39 | 1,39 | -6,08% | 18.068,00 |
26.02.2025 | 1,38 | 1,50 | 1,31 | 1,48 | 6,09% | 41.812,00 |
25.02.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -2,79% | 27.564,00 |
24.02.2025 | 1,45 | 1,47 | 1,42 | 1,44 | -2,38% | 17.080,00 |
21.02.2025 | 1,48 | 1,52 | 1,45 | 1,47 | 2,08% | 61.094,00 |
20.02.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 1,05% | 13.554,00 |
19.02.2025 | 1,50 | 1,53 | 1,42 | 1,43 | -6,56% | 11.101,00 |
18.02.2025 | 1,57 | 1,59 | 1,52 | 1,53 | 0,99% | 30.023,00 |
14.02.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -3,82% | 29.478,00 |
13.02.2025 | 1,53 | 1,64 | 1,52 | 1,57 | 4,67% | 128.394,00 |
12.02.2025 | 1,56 | 1,60 | 1,50 | 1,50 | -2,91% | 62.947,00 |
11.02.2025 | 1,62 | 1,62 | 1,54 | 1,55 | -1,90% | 63.638,00 |
10.02.2025 | 1,70 | 1,71 | 1,56 | 1,58 | -7,08% | 34.396,00 |
07.02.2025 | 1,80 | 1,80 | 1,65 | 1,70 | -3,14% | 42.489,00 |