13,820$
2,14%
Echtzeit-Aktienkurs Eliem Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Eliem Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,53 | 13,90 | 13,13 | 13,82 | 2,14% | 155.673,00 |
| 08.07.2026 | 13,15 | 13,78 | 13,07 | 13,53 | 0,78% | 165.414,00 |
| 07.07.2026 | 13,36 | 13,70 | 12,91 | 13,43 | 1,09% | 144.141,00 |
| 06.07.2026 | 13,58 | 14,40 | 13,14 | 13,28 | 3,03% | 181.455,00 |
| 02.07.2026 | 13,21 | 13,29 | 12,44 | 12,89 | -3,08% | 160.107,00 |
| 01.07.2026 | 13,03 | 13,55 | 12,36 | 13,30 | 1,84% | 246.131,00 |
| 30.06.2026 | 13,50 | 13,63 | 12,80 | 13,06 | -2,03% | 141.673,00 |
| 29.06.2026 | 13,13 | 13,57 | 12,99 | 13,33 | 1,37% | 74.412,00 |
| 26.06.2026 | 12,51 | 13,15 | 12,45 | 13,15 | 3,87% | 174.919,00 |
| 25.06.2026 | 12,83 | 13,42 | 12,61 | 12,66 | -0,55% | 163.014,00 |
| 24.06.2026 | 12,45 | 12,73 | 12,03 | 12,73 | 3,62% | 246.880,00 |
| 23.06.2026 | 12,13 | 12,54 | 11,89 | 12,29 | 1,03% | 93.399,00 |
| 22.06.2026 | 11,86 | 12,48 | 11,73 | 12,16 | 6,15% | 140.384,00 |
| 18.06.2026 | 11,98 | 12,06 | 11,10 | 11,46 | 1,19% | 135.338,00 |
| 17.06.2026 | 10,79 | 11,78 | 10,79 | 11,32 | 5,01% | 147.059,00 |
| 16.06.2026 | 11,51 | 11,57 | 10,72 | 10,78 | -6,30% | 134.873,00 |
| 15.06.2026 | 11,68 | 11,68 | 11,36 | 11,51 | 1,01% | 100.798,00 |
| 12.06.2026 | 10,98 | 11,74 | 10,90 | 11,39 | 4,50% | 156.337,00 |
| 11.06.2026 | 10,79 | 11,25 | 10,75 | 10,90 | 0,83% | 168.824,00 |
| 10.06.2026 | 11,49 | 11,51 | 10,64 | 10,81 | -2,81% | 132.542,00 |
| 09.06.2026 | 10,76 | 11,44 | 10,38 | 11,12 | 3,09% | 168.341,00 |
| 08.06.2026 | 11,12 | 11,93 | 10,74 | 10,79 | 2,27% | 158.670,00 |
| 05.06.2026 | 10,78 | 11,55 | 10,38 | 10,55 | -2,85% | 199.440,00 |
| 04.06.2026 | 10,72 | 11,14 | 10,45 | 10,86 | 4,02% | 76.469,00 |
| 03.06.2026 | 11,08 | 11,21 | 10,40 | 10,44 | -6,79% | 200.117,00 |
| 02.06.2026 | 11,45 | 11,45 | 10,66 | 11,20 | -5,00% | 180.222,00 |
| 01.06.2026 | 10,69 | 12,14 | 10,69 | 11,79 | 7,38% | 154.772,00 |
| 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 |