5,670$
8,10%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,62 | 6,19 | 5,62 | 5,69 | 8,48% | 192.653,00 |
| 12.02.2026 | 5,40 | 5,43 | 5,08 | 5,25 | -6,00% | 100.218,00 |
| 11.02.2026 | 5,64 | 5,64 | 5,11 | 5,58 | 1,45% | 120.207,00 |
| 10.02.2026 | 5,80 | 5,84 | 5,33 | 5,50 | -4,60% | 222.392,00 |
| 09.02.2026 | 5,43 | 5,79 | 5,25 | 5,77 | 6,46% | 169.961,00 |
| 06.02.2026 | 4,89 | 5,44 | 4,70 | 5,42 | 16,58% | 181.627,00 |
| 05.02.2026 | 4,89 | 5,09 | 4,64 | 4,65 | -7,84% | 244.605,00 |
| 04.02.2026 | 5,41 | 5,59 | 5,03 | 5,04 | -2,51% | 144.317,00 |
| 03.02.2026 | 4,82 | 5,17 | 4,77 | 5,17 | 10,00% | 116.184,00 |
| 02.02.2026 | 4,50 | 4,74 | 4,50 | 4,70 | 5,38% | 42.223,00 |
| 30.01.2026 | 4,78 | 4,78 | 4,42 | 4,46 | -6,69% | 121.974,00 |
| 29.01.2026 | 5,02 | 5,19 | 4,73 | 4,78 | -7,36% | 149.271,00 |
| 28.01.2026 | 5,10 | 5,19 | 4,65 | 5,16 | 0,39% | 142.938,00 |
| 27.01.2026 | 4,75 | 5,26 | 4,75 | 5,14 | 7,64% | 134.871,00 |
| 26.01.2026 | 4,89 | 5,00 | 4,53 | 4,78 | -5,07% | 177.468,00 |
| 23.01.2026 | 4,89 | 5,04 | 4,70 | 5,03 | 2,65% | 220.439,00 |
| 22.01.2026 | 4,31 | 4,91 | 4,31 | 4,90 | 13,95% | 301.945,00 |
| 21.01.2026 | 4,32 | 4,36 | 4,15 | 4,30 | -0,58% | 217.389,00 |
| 20.01.2026 | 4,22 | 4,40 | 4,06 | 4,33 | 2,37% | 192.836,00 |
| 16.01.2026 | 3,90 | 4,27 | 3,88 | 4,23 | 11,77% | 266.804,00 |
| 15.01.2026 | 4,01 | 4,01 | 3,75 | 3,78 | -4,42% | 190.279,00 |
| 14.01.2026 | 4,08 | 4,22 | 3,93 | 3,96 | -4,47% | 113.587,00 |
| 13.01.2026 | 4,67 | 4,67 | 4,09 | 4,14 | -11,63% | 125.258,00 |
| 12.01.2026 | 5,08 | 5,12 | 4,66 | 4,69 | -6,95% | 181.628,00 |
| 09.01.2026 | 4,78 | 5,18 | 4,70 | 5,04 | 10,18% | 260.295,00 |
| 08.01.2026 | 4,30 | 4,97 | 4,30 | 4,57 | 8,94% | 247.475,00 |
| 07.01.2026 | 3,88 | 4,25 | 3,88 | 4,20 | 9,82% | 217.754,00 |
| 06.01.2026 | 3,66 | 3,83 | 3,66 | 3,82 | 7,91% | 102.137,00 |
| 05.01.2026 | 3,89 | 3,89 | 3,46 | 3,54 | -5,47% | 86.109,00 |
| 02.01.2026 | 4,00 | 4,11 | 3,60 | 3,75 | -6,38% | 207.764,00 |
| 31.12.2025 | 4,03 | 4,06 | 3,89 | 4,00 | -0,99% | 186.663,00 |
| 30.12.2025 | 4,35 | 4,35 | 3,95 | 4,04 | -9,11% | 298.276,00 |
| 29.12.2025 | 4,82 | 4,88 | 4,35 | 4,45 | -10,20% | 61.775,00 |
| 26.12.2025 | 4,79 | 4,95 | 4,70 | 4,95 | 1,85% | 215.316,00 |
| 24.12.2025 | 4,59 | 4,93 | 4,52 | 4,86 | 5,88% | 36.720,00 |
| 23.12.2025 | 5,00 | 5,00 | 4,48 | 4,59 | -6,71% | 275.842,00 |
| 22.12.2025 | 4,25 | 4,93 | 4,25 | 4,92 | 15,09% | 149.708,00 |
| 19.12.2025 | 4,39 | 4,60 | 4,13 | 4,28 | -3,82% | 263.671,00 |
| 18.12.2025 | 4,33 | 4,56 | 4,04 | 4,45 | 3,73% | 484.143,00 |
| 17.12.2025 | 4,54 | 4,54 | 3,81 | 4,29 | -7,15% | 419.826,00 |
| 16.12.2025 | 3,69 | 4,63 | 3,57 | 4,62 | 21,61% | 448.134,00 |
| 15.12.2025 | 3,01 | 4,81 | 3,01 | 3,80 | 25,66% | 1.280.310,00 |
| 12.12.2025 | 2,32 | 3,21 | 2,32 | 3,02 | 30,74% | 544.023,00 |
| 11.12.2025 | 2,20 | 2,31 | 2,12 | 2,31 | 11,06% | 143.888,00 |
| 10.12.2025 | 1,89 | 2,13 | 1,89 | 2,08 | 10,05% | 130.481,00 |
| 09.12.2025 | 1,80 | 1,93 | 1,80 | 1,89 | 3,28% | 103.134,00 |
| 08.12.2025 | 1,76 | 1,83 | 1,75 | 1,83 | 5,78% | 146.008,00 |
| 05.12.2025 | 1,71 | 1,74 | 1,70 | 1,73 | 0,58% | 73.634,00 |
| 04.12.2025 | 1,74 | 1,76 | 1,72 | 1,72 | -1,15% | 45.668,00 |
| 03.12.2025 | 1,65 | 1,75 | 1,65 | 1,74 | 5,90% | 120.665,00 |
| 02.12.2025 | 1,73 | 1,74 | 1,64 | 1,64 | -8,72% | 36.881,00 |
| 01.12.2025 | 1,88 | 1,88 | 1,78 | 1,80 | -4,26% | 15.015,00 |
| 28.11.2025 | 1,86 | 1,92 | 1,86 | 1,88 | 1,62% | 30.898,00 |
| 26.11.2025 | 1,76 | 1,85 | 1,74 | 1,85 | 2,49% | 110.072,00 |
| 25.11.2025 | 1,76 | 1,82 | 1,75 | 1,81 | 2,27% | 48.752,00 |
| 24.11.2025 | 1,69 | 1,79 | 1,69 | 1,77 | 3,22% | 49.465,00 |
| 21.11.2025 | 1,73 | 1,75 | 1,67 | 1,71 | 0,29% | 52.638,00 |
| 20.11.2025 | 1,86 | 1,86 | 1,70 | 1,71 | -6,83% | 128.638,00 |
| 19.11.2025 | 1,92 | 1,92 | 1,83 | 1,83 | -3,68% | 45.443,00 |
| 18.11.2025 | 1,90 | 1,96 | 1,88 | 1,90 | 0,53% | 91.118,00 |
| 17.11.2025 | 1,86 | 1,97 | 1,86 | 1,89 | -1,05% | 61.189,00 |
| 14.11.2025 | 1,85 | 1,93 | 1,85 | 1,91 | 2,14% | 91.781,00 |
| 13.11.2025 | 1,89 | 1,90 | 1,85 | 1,87 | -2,60% | 42.823,00 |
| 12.11.2025 | 1,94 | 1,97 | 1,90 | 1,92 | 1,05% | 44.333,00 |
| 11.11.2025 | 1,87 | 1,96 | 1,82 | 1,90 | 5,85% | 51.739,00 |
| 10.11.2025 | 1,87 | 1,91 | 1,80 | 1,80 | -2,45% | 68.548,00 |
| 07.11.2025 | 1,86 | 1,87 | 1,76 | 1,84 | -4,91% | 78.380,00 |
| 06.11.2025 | 1,90 | 1,98 | 1,90 | 1,94 | 1,31% | 148.774,00 |
| 05.11.2025 | 1,94 | 1,97 | 1,91 | 1,91 | 1,60% | 73.464,00 |
| 04.11.2025 | 1,96 | 1,96 | 1,86 | 1,88 | -5,05% | 74.586,00 |
| 03.11.2025 | 2,05 | 2,08 | 1,93 | 1,98 | -2,94% | 96.388,00 |
| 31.10.2025 | 2,01 | 2,07 | 1,98 | 2,04 | 2,51% | 115.057,00 |
| 30.10.2025 | 2,06 | 2,12 | 1,97 | 1,99 | -4,78% | 140.272,00 |
| 29.10.2025 | 2,02 | 2,17 | 2,01 | 2,09 | 1,21% | 229.222,00 |
| 28.10.2025 | 2,09 | 2,10 | 1,99 | 2,07 | -2,13% | 90.690,00 |
| 27.10.2025 | 2,06 | 2,15 | 2,04 | 2,11 | 6,84% | 64.377,00 |
| 24.10.2025 | 2,05 | 2,08 | 1,98 | 1,98 | -1,25% | 73.325,00 |
| 23.10.2025 | 2,10 | 2,10 | 1,99 | 2,00 | -3,15% | 75.658,00 |
| 22.10.2025 | 2,16 | 2,26 | 2,01 | 2,07 | -9,03% | 209.053,00 |
| 21.10.2025 | 2,30 | 2,46 | 2,24 | 2,27 | 18,23% | 284.980,00 |
| 17.10.2025 | 1,97 | 1,97 | 1,83 | 1,92 | -1,03% | 128.559,00 |
| 16.10.2025 | 2,06 | 2,29 | 1,92 | 1,94 | 0,52% | 134.628,00 |
| 15.10.2025 | 1,92 | 1,94 | 1,80 | 1,93 | 2,39% | 78.915,00 |
| 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 |