0,324$
4,52%
Echtzeit-Aktienkurs XORTX Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur XORTX Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 0,85 | 0,87 | 0,83 | 0,86 | 0,59% | 13.721,00 |
| 15.09.2025 | 0,83 | 0,86 | 0,83 | 0,85 | 2,87% | 21.304,00 |
| 12.09.2025 | 0,85 | 0,86 | 0,82 | 0,83 | 1,89% | 105.952,00 |
| 11.09.2025 | 0,85 | 0,85 | 0,80 | 0,81 | -3,50% | 39.021,00 |
| 10.09.2025 | 0,83 | 0,86 | 0,81 | 0,84 | 0,06% | 43.731,00 |
| 09.09.2025 | 0,81 | 0,84 | 0,81 | 0,84 | 1,81% | 14.145,00 |
| 08.09.2025 | 0,82 | 0,84 | 0,79 | 0,83 | 0,00% | 15.221,00 |
| 05.09.2025 | 0,86 | 0,86 | 0,81 | 0,83 | -30,67% | 20.186,00 |
| 13.12.2024 | 1,23 | 1,25 | 1,14 | 1,19 | 2,59% | 26.631,00 |
| 12.12.2024 | 1,22 | 1,25 | 1,15 | 1,16 | -4,13% | 27.169,00 |
| 11.12.2024 | 1,19 | 1,25 | 1,16 | 1,21 | 2,11% | 11.721,00 |
| 10.12.2024 | 1,19 | 1,25 | 1,16 | 1,19 | 0,25% | 31.012,00 |
| 09.12.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 2,79% | 6.617,00 |
| 06.12.2024 | 1,15 | 1,23 | 1,13 | 1,15 | -2,02% | 12.763,00 |
| 05.12.2024 | 1,18 | 1,25 | 1,12 | 1,17 | 0,32% | 16.895,00 |
| 04.12.2024 | 1,29 | 1,30 | 1,14 | 1,17 | -2,50% | 30.942,00 |
| 03.12.2024 | 1,23 | 1,32 | 1,20 | 1,20 | -9,77% | 11.843,00 |
| 02.12.2024 | 1,40 | 1,40 | 1,24 | 1,33 | 4,72% | 13.645,00 |
| 29.11.2024 | 1,27 | 1,32 | 1,27 | 1,27 | 4,96% | 7.887,00 |
| 27.11.2024 | 1,16 | 1,27 | 1,15 | 1,21 | 2,54% | 12.298,00 |
| 26.11.2024 | 1,23 | 1,28 | 1,15 | 1,18 | -1,67% | 12.032,00 |
| 25.11.2024 | 1,23 | 1,28 | 1,20 | 1,20 | -1,64% | 13.056,00 |
| 22.11.2024 | 1,26 | 1,29 | 1,20 | 1,22 | -3,17% | 13.120,00 |
| 20.11.2024 | 1,32 | 1,32 | 1,24 | 1,26 | -3,17% | 12.740,00 |
| 19.11.2024 | 1,25 | 1,35 | 1,23 | 1,30 | 5,44% | 27.548,00 |
| 18.11.2024 | 1,28 | 1,31 | 1,19 | 1,23 | -4,15% | 11.132,00 |
| 15.11.2024 | 1,32 | 1,39 | 1,25 | 1,29 | -8,02% | 8.054,00 |
| 14.11.2024 | 1,33 | 1,42 | 1,27 | 1,40 | 7,69% | 7.620,00 |
| 13.11.2024 | 1,32 | 1,40 | 1,28 | 1,30 | 0,00% | 12.282,00 |
| 12.11.2024 | 1,38 | 1,41 | 1,30 | 1,30 | -7,14% | 32.116,00 |
| 11.11.2024 | 1,48 | 1,57 | 1,38 | 1,40 | -9,09% | 55.401,00 |
| 08.11.2024 | 1,42 | 1,63 | 1,40 | 1,54 | 6,56% | 14.265,00 |
| 07.11.2024 | 1,44 | 1,55 | 1,44 | 1,45 | -0,33% | 16.177,00 |
| 06.11.2024 | 1,45 | 1,55 | 1,40 | 1,45 | 3,57% | 13.060,00 |
| 05.11.2024 | 1,35 | 1,65 | 1,35 | 1,40 | 3,70% | 24.118,00 |
| 04.11.2024 | 1,40 | 1,40 | 1,32 | 1,35 | -5,59% | 6.702,00 |
| 01.11.2024 | 1,42 | 1,49 | 1,29 | 1,43 | 0,01% | 11.749,00 |
| 31.10.2024 | 1,46 | 1,47 | 1,37 | 1,43 | -3,39% | 31.038,00 |
| 30.10.2024 | 1,54 | 1,54 | 1,44 | 1,48 | -2,63% | 10.294,00 |
| 29.10.2024 | 1,54 | 1,61 | 1,44 | 1,52 | -2,26% | 17.545,00 |
| 28.10.2024 | 1,55 | 1,62 | 1,54 | 1,56 | 0,34% | 8.968,00 |
| 25.10.2024 | 1,60 | 1,64 | 1,54 | 1,55 | 3,33% | 10.935,00 |
| 24.10.2024 | 1,54 | 1,64 | 1,50 | 1,50 | -5,06% | 43.646,00 |
| 23.10.2024 | 1,60 | 1,72 | 1,54 | 1,58 | 1,94% | 31.972,00 |
| 22.10.2024 | 1,80 | 1,80 | 1,52 | 1,55 | -9,36% | 43.448,00 |
| 21.10.2024 | 1,92 | 1,99 | 1,65 | 1,71 | -9,04% | 52.999,00 |
| 18.10.2024 | 1,87 | 2,03 | 1,84 | 1,88 | 3,30% | 51.945,00 |
| 17.10.2024 | 2,03 | 2,09 | 1,81 | 1,82 | -16,13% | 73.144,00 |
| 16.10.2024 | 1,84 | 2,35 | 1,62 | 2,17 | 16,04% | 311.476,00 |
| 15.10.2024 | 1,52 | 2,51 | 1,51 | 1,87 | 23,03% | 1.614.589,00 |
| 14.10.2024 | 1,56 | 1,59 | 1,51 | 1,52 | -0,65% | 11.618,00 |
| 11.10.2024 | 1,62 | 1,68 | 1,53 | 1,53 | 0,00% | 27.558,00 |
| 10.10.2024 | 1,66 | 1,73 | 1,53 | 1,53 | -10,00% | 38.247,00 |
| 09.10.2024 | 1,81 | 1,84 | 1,64 | 1,70 | -5,56% | 44.630,00 |
| 08.10.2024 | 1,52 | 1,94 | 1,52 | 1,80 | 17,65% | 156.045,00 |
| 07.10.2024 | 1,56 | 1,59 | 1,53 | 1,53 | -0,65% | 6.798,00 |
| 04.10.2024 | 1,63 | 1,70 | 1,51 | 1,54 | 0,65% | 59.250,00 |
| 03.10.2024 | 1,52 | 1,68 | 1,52 | 1,53 | -0,77% | 20.747,00 |
| 02.10.2024 | 1,59 | 1,62 | 1,51 | 1,54 | -0,52% | 12.380,00 |
| 01.10.2024 | 1,71 | 1,71 | 1,52 | 1,55 | -5,49% | 16.351,00 |
| 30.09.2024 | 1,58 | 1,67 | 1,56 | 1,64 | 5,80% | 8.257,00 |
| 27.09.2024 | 1,67 | 1,67 | 1,55 | 1,55 | 1,98% | 7.280,00 |
| 26.09.2024 | 1,72 | 1,72 | 1,49 | 1,52 | -11,11% | 45.735,00 |
| 25.09.2024 | 1,67 | 1,73 | 1,55 | 1,71 | 4,27% | 7.640,00 |
| 24.09.2024 | 1,65 | 1,73 | 1,57 | 1,64 | 0,00% | 31.344,00 |
| 23.09.2024 | 1,68 | 1,73 | 1,62 | 1,64 | -6,29% | 20.389,00 |
| 20.09.2024 | 1,77 | 1,78 | 1,70 | 1,75 | -0,57% | 12.465,00 |
| 19.09.2024 | 1,82 | 1,85 | 1,69 | 1,76 | 1,73% | 54.953,00 |
| 18.09.2024 | 1,76 | 1,81 | 1,71 | 1,73 | -1,14% | 32.185,00 |
| 17.09.2024 | 1,92 | 1,99 | 1,75 | 1,75 | -5,91% | 36.818,00 |
| 16.09.2024 | 1,74 | 1,89 | 1,74 | 1,86 | 5,08% | 30.998,00 |
| 13.09.2024 | 1,74 | 1,80 | 1,70 | 1,77 | 4,12% | 88.566,00 |
| 12.09.2024 | 1,76 | 1,85 | 1,60 | 1,70 | -2,86% | 82.166,00 |
| 11.09.2024 | 1,96 | 1,97 | 1,70 | 1,75 | -12,06% | 59.190,00 |
| 10.09.2024 | 2,07 | 2,08 | 1,93 | 1,99 | -1,49% | 58.219,00 |
| 09.09.2024 | 1,92 | 2,05 | 1,89 | 2,02 | 1,00% | 53.559,00 |
| 06.09.2024 | 2,37 | 2,59 | 1,91 | 2,00 | -18,03% | 421.989,00 |
| 05.09.2024 | 2,28 | 2,59 | 2,08 | 2,44 | 2,52% | 723.401,00 |
| 04.09.2024 | 2,05 | 2,38 | 2,00 | 2,38 | 6,73% | 525.723,00 |
| 03.09.2024 | 2,03 | 2,70 | 1,80 | 2,23 | 6,19% | 3.138.467,00 |
| 30.08.2024 | 2,28 | 2,44 | 1,91 | 2,10 | -22,22% | 3.567.768,00 |
| 29.08.2024 | 1,44 | 2,98 | 1,35 | 2,70 | 134,78% | 168.103.451,00 |
| 28.08.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -3,36% | 4.385,00 |
| 27.08.2024 | 1,21 | 1,23 | 1,09 | 1,19 | -1,66% | 142.424,00 |
| 26.08.2024 | 1,29 | 1,29 | 1,20 | 1,21 | -5,31% | 7.581,00 |
| 23.08.2024 | 1,24 | 1,30 | 1,22 | 1,28 | 5,62% | 5.655,00 |
| 22.08.2024 | 1,32 | 1,36 | 1,20 | 1,21 | -13,26% | 41.563,00 |
| 21.08.2024 | 1,35 | 1,45 | 1,35 | 1,40 | 1,09% | 6.671,00 |
| 20.08.2024 | 1,41 | 1,53 | 1,33 | 1,38 | -3,50% | 10.875,00 |
| 19.08.2024 | 1,48 | 1,55 | 1,43 | 1,43 | -2,72% | 6.109,00 |
| 16.08.2024 | 1,49 | 1,59 | 1,42 | 1,47 | -1,34% | 3.975,00 |
| 15.08.2024 | 1,48 | 1,54 | 1,42 | 1,49 | 1,71% | 8.161,00 |
| 14.08.2024 | 1,40 | 1,57 | 1,40 | 1,47 | 2,43% | 4.940,00 |
| 13.08.2024 | 1,36 | 1,48 | 1,34 | 1,43 | 2,89% | 13.838,00 |
| 12.08.2024 | 1,53 | 1,53 | 1,21 | 1,39 | -15,24% | 38.985,00 |
| 09.08.2024 | 1,79 | 1,79 | 1,50 | 1,64 | 0,00% | 7.654,00 |
| 08.08.2024 | 1,52 | 1,89 | 1,52 | 1,64 | 9,33% | 49.708,00 |
| 07.08.2024 | 1,60 | 1,60 | 1,48 | 1,50 | -1,32% | 3.407,00 |
| 06.08.2024 | 1,57 | 1,67 | 1,48 | 1,52 | -3,18% | 18.363,00 |
| 05.08.2024 | 1,51 | 1,57 | 1,43 | 1,57 | 0,00% | 15.439,00 |