4,285$
-7,15%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |