10,940$
-3,78%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,17 | 11,56 | 10,89 | 10,98 | -3,43% | 95.860,00 |
| 28.05.2026 | 11,65 | 11,71 | 11,00 | 11,37 | -4,85% | 160.702,00 |
| 27.05.2026 | 11,50 | 12,17 | 11,48 | 11,95 | 4,46% | 172.434,00 |
| 26.05.2026 | 11,19 | 11,52 | 11,15 | 11,44 | 3,81% | 202.881,00 |
| 22.05.2026 | 10,79 | 11,19 | 10,79 | 11,02 | 0,92% | 71.642,00 |
| 21.05.2026 | 10,57 | 11,01 | 10,40 | 10,92 | 3,65% | 123.828,00 |
| 20.05.2026 | 9,81 | 10,56 | 9,81 | 10,54 | 8,95% | 158.456,00 |
| 19.05.2026 | 9,80 | 9,81 | 9,26 | 9,67 | -1,93% | 140.636,00 |
| 18.05.2026 | 10,74 | 10,74 | 9,64 | 9,86 | -8,53% | 79.773,00 |
| 15.05.2026 | 11,00 | 11,16 | 10,65 | 10,78 | -4,69% | 121.783,00 |
| 14.05.2026 | 11,71 | 11,71 | 11,16 | 11,31 | -0,53% | 74.068,00 |
| 13.05.2026 | 10,99 | 11,47 | 10,90 | 11,37 | 1,79% | 68.330,00 |
| 12.05.2026 | 10,92 | 11,34 | 10,91 | 11,17 | 0,45% | 51.530,00 |
| 11.05.2026 | 11,42 | 12,40 | 11,10 | 11,12 | -2,28% | 69.271,00 |
| 08.05.2026 | 11,89 | 12,23 | 11,32 | 11,38 | -4,53% | 101.625,00 |
| 07.05.2026 | 12,25 | 12,25 | 11,70 | 11,92 | -2,42% | 146.364,00 |
| 06.05.2026 | 11,53 | 12,33 | 11,43 | 12,22 | 6,36% | 153.454,00 |
| 05.05.2026 | 9,90 | 11,49 | 9,90 | 11,49 | 18,52% | 219.539,00 |
| 04.05.2026 | 9,16 | 9,72 | 9,15 | 9,69 | 8,51% | 113.854,00 |
| 01.05.2026 | 8,65 | 9,09 | 7,93 | 8,93 | 2,06% | 304.578,00 |
| 30.04.2026 | 8,69 | 9,02 | 8,40 | 8,75 | -0,57% | 230.295,00 |
| 29.04.2026 | 9,13 | 9,27 | 8,78 | 8,80 | -4,92% | 171.993,00 |
| 28.04.2026 | 11,39 | 11,78 | 9,18 | 9,26 | -3,19% | 292.807,00 |
| 27.04.2026 | 9,20 | 9,93 | 9,20 | 9,56 | 4,71% | 59.491,00 |
| 24.04.2026 | 8,94 | 9,14 | 8,79 | 9,13 | 1,22% | 58.192,00 |
| 23.04.2026 | 9,33 | 9,33 | 8,72 | 9,02 | -3,53% | 90.283,00 |
| 22.04.2026 | 9,57 | 9,97 | 9,12 | 9,35 | -0,11% | 124.049,00 |
| 21.04.2026 | 9,40 | 9,88 | 9,26 | 9,36 | 4,35% | 166.299,00 |
| 20.04.2026 | 9,19 | 9,32 | 8,92 | 8,97 | -1,97% | 50.532,00 |
| 17.04.2026 | 8,94 | 9,36 | 8,59 | 9,15 | 3,86% | 69.648,00 |
| 16.04.2026 | 8,62 | 8,95 | 8,62 | 8,81 | 2,09% | 52.406,00 |
| 15.04.2026 | 9,26 | 9,26 | 8,19 | 8,63 | -2,49% | 108.395,00 |
| 14.04.2026 | 8,79 | 9,24 | 8,76 | 8,85 | 2,43% | 80.936,00 |
| 13.04.2026 | 8,39 | 8,99 | 8,39 | 8,64 | 2,37% | 43.127,00 |
| 10.04.2026 | 8,20 | 8,52 | 8,16 | 8,44 | 4,71% | 68.648,00 |
| 09.04.2026 | 7,17 | 8,14 | 7,17 | 8,06 | 13,52% | 44.374,00 |
| 08.04.2026 | 6,97 | 7,30 | 6,87 | 7,10 | 3,65% | 40.332,00 |
| 07.04.2026 | 6,90 | 6,90 | 6,22 | 6,85 | 1,33% | 61.155,00 |
| 06.04.2026 | 6,53 | 7,03 | 6,53 | 6,76 | 3,05% | 59.718,00 |
| 02.04.2026 | 6,83 | 7,15 | 6,42 | 6,56 | -5,48% | 59.140,00 |
| 01.04.2026 | 7,10 | 7,26 | 6,79 | 6,94 | 0,73% | 88.259,00 |
| 31.03.2026 | 6,89 | 7,15 | 6,79 | 6,89 | 5,51% | 37.150,00 |
| 30.03.2026 | 6,91 | 7,06 | 6,50 | 6,53 | -6,45% | 22.094,00 |
| 27.03.2026 | 6,94 | 7,42 | 6,94 | 6,98 | -1,97% | 94.906,00 |
| 26.03.2026 | 6,96 | 7,14 | 6,87 | 7,12 | 2,01% | 72.356,00 |
| 25.03.2026 | 6,88 | 7,00 | 6,62 | 6,98 | 4,49% | 88.599,00 |
| 24.03.2026 | 6,74 | 6,89 | 6,41 | 6,68 | 2,30% | 65.415,00 |
| 23.03.2026 | 5,91 | 6,65 | 5,91 | 6,53 | 7,05% | 128.943,00 |
| 20.03.2026 | 7,08 | 7,08 | 6,02 | 6,10 | -13,35% | 87.269,00 |
| 19.03.2026 | 6,82 | 7,22 | 6,67 | 7,04 | -1,12% | 81.095,00 |
| 18.03.2026 | 7,15 | 7,32 | 6,98 | 7,12 | -0,14% | 89.694,00 |
| 17.03.2026 | 6,92 | 7,16 | 6,92 | 7,13 | 0,28% | 54.427,00 |
| 16.03.2026 | 7,11 | 7,32 | 7,00 | 7,11 | 1,57% | 47.627,00 |
| 13.03.2026 | 7,30 | 7,43 | 6,85 | 7,00 | -3,31% | 43.486,00 |
| 12.03.2026 | 7,29 | 7,29 | 6,95 | 7,24 | -1,09% | 65.224,00 |
| 11.03.2026 | 7,73 | 7,73 | 7,04 | 7,32 | -0,14% | 116.236,00 |
| 10.03.2026 | 7,49 | 8,01 | 7,24 | 7,33 | 0,96% | 116.372,00 |
| 09.03.2026 | 7,01 | 7,39 | 6,86 | 7,26 | 0,83% | 141.411,00 |
| 06.03.2026 | 7,16 | 7,34 | 7,02 | 7,20 | -2,70% | 119.349,00 |
| 05.03.2026 | 7,26 | 7,42 | 6,83 | 7,40 | 1,23% | 173.415,00 |
| 04.03.2026 | 7,08 | 7,50 | 6,94 | 7,31 | 3,39% | 76.120,00 |
| 03.03.2026 | 6,80 | 7,11 | 6,66 | 7,07 | -0,14% | 394.963,00 |
| 02.03.2026 | 6,91 | 7,23 | 6,77 | 7,08 | -1,26% | 157.887,00 |
| 27.02.2026 | 7,23 | 7,60 | 7,12 | 7,17 | -2,81% | 218.794,00 |
| 26.02.2026 | 6,92 | 7,39 | 6,80 | 7,38 | 4,71% | 149.452,00 |
| 25.02.2026 | 6,50 | 7,05 | 6,50 | 7,05 | 10,94% | 145.526,00 |
| 24.02.2026 | 6,00 | 6,39 | 5,93 | 6,35 | 8,55% | 90.937,00 |
| 23.02.2026 | 5,64 | 5,92 | 5,53 | 5,85 | 3,82% | 39.265,00 |
| 20.02.2026 | 5,74 | 5,79 | 5,52 | 5,64 | 0,00% | 54.867,00 |
| 19.02.2026 | 5,33 | 5,69 | 5,33 | 5,64 | 2,64% | 173.331,00 |
| 18.02.2026 | 5,44 | 5,55 | 5,43 | 5,49 | -1,61% | 82.166,00 |
| 17.02.2026 | 5,54 | 5,77 | 5,18 | 5,58 | -1,93% | 82.799,00 |
| 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 |