2,440€
0,83%
Echtzeit-Aktienkurs CONTEXT THERAPEUT.DL-,001
Bid:
Ask:
Aktienkurse zur CONTEXT THERAPEUT.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,97 | 2,10 | 1,97 | 2,08 | 4,79% | - |
| 04.05.2026 | 1,87 | 2,05 | 1,87 | 1,99 | -1,24% | - |
| 30.04.2026 | 1,92 | 2,02 | 1,92 | 2,01 | -0,50% | - |
| 29.04.2026 | 2,16 | 2,17 | 1,92 | 2,02 | -5,61% | - |
| 28.04.2026 | 1,92 | 2,18 | 1,89 | 2,14 | 9,74% | - |
| 27.04.2026 | 1,93 | 2,02 | 1,86 | 1,95 | 1,04% | - |
| 24.04.2026 | 2,00 | 2,04 | 1,88 | 1,93 | -2,53% | - |
| 23.04.2026 | 2,05 | 2,07 | 1,90 | 1,98 | -1,98% | - |
| 22.04.2026 | 2,04 | 2,08 | 1,99 | 2,02 | 2,28% | - |
| 21.04.2026 | 1,92 | 2,06 | 1,90 | 1,98 | 2,60% | - |
| 20.04.2026 | 2,06 | 2,12 | 1,92 | 1,93 | -3,51% | 24.000,00 |
| 17.04.2026 | 1,94 | 2,08 | 1,94 | 2,00 | 2,57% | - |
| 16.04.2026 | 2,06 | 2,16 | 1,93 | 1,95 | -5,58% | - |
| 15.04.2026 | 2,06 | 2,20 | 2,02 | 2,06 | -0,96% | - |
| 14.04.2026 | 2,09 | 2,14 | 2,02 | 2,08 | 3,23% | 1.833,00 |
| 13.04.2026 | 2,13 | 2,19 | 1,98 | 2,02 | -7,57% | 50.000,00 |
| 10.04.2026 | 2,14 | 2,34 | 2,10 | 2,18 | -4,80% | - |
| 09.04.2026 | 2,26 | 2,41 | 2,20 | 2,29 | 1,33% | - |
| 08.04.2026 | 2,29 | 2,45 | 2,20 | 2,26 | 0,44% | - |
| 07.04.2026 | 2,28 | 2,36 | 2,13 | 2,25 | -6,64% | - |
| 02.04.2026 | 2,20 | 2,56 | 2,20 | 2,41 | 5,70% | - |
| 01.04.2026 | 2,22 | 2,34 | 2,22 | 2,28 | 0,44% | - |
| 31.03.2026 | 2,13 | 2,30 | 2,11 | 2,27 | 7,08% | - |
| 30.03.2026 | 2,27 | 2,33 | 2,12 | 2,12 | -7,42% | - |
| 27.03.2026 | 2,18 | 2,34 | 2,17 | 2,29 | 0,88% | - |
| 26.03.2026 | 2,28 | 2,35 | 2,18 | 2,27 | -0,87% | 5.258,00 |
| 25.03.2026 | 2,75 | 2,87 | 2,22 | 2,29 | -17,03% | 15.954,00 |
| 24.03.2026 | 2,63 | 2,85 | 2,59 | 2,76 | 6,98% | 69.760,00 |
| 23.03.2026 | 2,46 | 2,65 | 2,44 | 2,58 | 4,03% | - |
| 20.03.2026 | 2,60 | 2,60 | 2,41 | 2,48 | -5,34% | - |
| 19.03.2026 | 2,58 | 2,65 | 2,45 | 2,62 | 3,15% | - |
| 18.03.2026 | 2,46 | 2,60 | 2,42 | 2,54 | 4,10% | - |
| 17.03.2026 | 2,66 | 2,74 | 2,38 | 2,44 | -8,27% | 74.120,00 |
| 16.03.2026 | 3,21 | 3,21 | 2,61 | 2,66 | -8,90% | 31.696,00 |
| 13.03.2026 | 2,70 | 2,99 | 2,67 | 2,92 | 8,15% | - |
| 12.03.2026 | 2,75 | 2,84 | 2,66 | 2,70 | -2,17% | 10.000,00 |
| 11.03.2026 | 2,52 | 2,76 | 2,46 | 2,76 | 9,52% | - |
| 10.03.2026 | 2,52 | 2,60 | 2,37 | 2,52 | 3,28% | - |
| 09.03.2026 | 2,56 | 2,73 | 2,42 | 2,44 | -12,23% | 19.982,00 |
| 06.03.2026 | 2,51 | 2,84 | 2,36 | 2,78 | 13,47% | - |
| 05.03.2026 | 2,23 | 2,47 | 2,22 | 2,45 | 10,36% | 11.200,00 |
| 04.03.2026 | 2,02 | 2,28 | 1,96 | 2,22 | 9,36% | 23.236,00 |
| 03.03.2026 | 1,96 | 2,10 | 1,87 | 2,03 | 3,05% | - |
| 02.03.2026 | 1,89 | 1,98 | 1,82 | 1,97 | 3,14% | - |
| 27.02.2026 | 1,94 | 1,98 | 1,86 | 1,91 | -1,55% | - |
| 26.02.2026 | 2,06 | 2,12 | 1,89 | 1,94 | -5,83% | - |
| 25.02.2026 | 2,11 | 2,17 | 2,04 | 2,06 | -1,90% | - |
| 24.02.2026 | 1,98 | 2,10 | 1,92 | 2,10 | 8,25% | - |
| 23.02.2026 | 1,89 | 1,99 | 1,88 | 1,94 | 1,84% | - |
| 20.02.2026 | 2,00 | 2,01 | 1,90 | 1,91 | -3,30% | 520,00 |
| 19.02.2026 | 1,98 | 2,03 | 1,90 | 1,97 | 0,00% | - |
| 18.02.2026 | 1,97 | 2,10 | 1,88 | 1,97 | 0,51% | - |
| 17.02.2026 | 1,93 | 2,08 | 1,92 | 1,96 | 1,03% | 2.254,00 |
| 16.02.2026 | 1,88 | 1,95 | 1,88 | 1,94 | 0,00% | - |
| 13.02.2026 | 2,04 | 2,10 | 1,92 | 1,94 | -4,20% | - |
| 12.02.2026 | 2,08 | 2,17 | 2,00 | 2,03 | -1,22% | - |
| 11.02.2026 | 1,92 | 2,07 | 1,88 | 2,05 | 4,06% | - |
| 10.02.2026 | 1,82 | 2,02 | 1,76 | 1,97 | 7,65% | - |
| 09.02.2026 | 1,93 | 1,94 | 1,77 | 1,83 | -5,91% | - |
| 06.02.2026 | 1,91 | 2,02 | 1,72 | 1,95 | 2,10% | - |
| 05.02.2026 | 1,95 | 2,09 | 1,88 | 1,91 | -2,31% | 51,00 |
| 04.02.2026 | 2,09 | 2,13 | 1,75 | 1,95 | -6,70% | 13.125,00 |
| 03.02.2026 | 1,96 | 2,16 | 1,94 | 2,09 | 3,21% | 330,00 |
| 02.02.2026 | 2,15 | 2,33 | 1,93 | 2,03 | -7,53% | 16.210,00 |
| 30.01.2026 | 2,04 | 2,40 | 2,02 | 2,19 | 6,31% | 9.000,00 |
| 29.01.2026 | 2,04 | 2,20 | 1,95 | 2,06 | 2,49% | 11.016,00 |
| 28.01.2026 | 1,84 | 2,04 | 1,77 | 2,01 | 10,14% | 6.614,00 |
| 27.01.2026 | 1,82 | 1,90 | 1,66 | 1,83 | 3,99% | 2.506,00 |
| 26.01.2026 | 1,52 | 1,81 | 1,50 | 1,76 | 15,08% | 2.170,00 |
| 23.01.2026 | 1,56 | 1,65 | 1,49 | 1,53 | 0,99% | - |
| 22.01.2026 | 1,42 | 1,53 | 1,39 | 1,51 | 6,71% | - |
| 21.01.2026 | 1,35 | 1,42 | 1,30 | 1,42 | 7,20% | - |
| 20.01.2026 | 1,20 | 1,35 | 1,18 | 1,32 | 6,88% | 10.600,00 |
| 19.01.2026 | 1,20 | 1,24 | 1,20 | 1,24 | -3,89% | - |
| 16.01.2026 | 1,26 | 1,32 | 1,23 | 1,29 | -1,53% | 20.000,00 |
| 15.01.2026 | 1,35 | 1,41 | 1,27 | 1,31 | -2,97% | 3.266,00 |
| 14.01.2026 | 1,24 | 1,42 | 1,24 | 1,35 | 5,08% | 6.113,00 |
| 13.01.2026 | 1,28 | 1,38 | 1,26 | 1,28 | 0,39% | - |
| 12.01.2026 | 1,37 | 1,44 | 1,26 | 1,28 | -7,94% | 9.675,00 |
| 09.01.2026 | 1,38 | 1,46 | 1,34 | 1,39 | 1,09% | - |
| 08.01.2026 | 1,45 | 1,48 | 1,35 | 1,37 | -2,84% | - |
| 07.01.2026 | 1,35 | 1,53 | 1,35 | 1,41 | -1,74% | - |
| 06.01.2026 | 1,40 | 1,51 | 1,36 | 1,44 | -0,35% | - |
| 05.01.2026 | 1,50 | 1,70 | 1,32 | 1,44 | 9,92% | 28.498,00 |
| 02.01.2026 | 1,22 | 1,37 | 1,20 | 1,31 | 26,57% | 23.000,00 |
| 30.12.2025 | 1,02 | 1,05 | 1,01 | 1,04 | 2,17% | - |
| 29.12.2025 | 0,96 | 1,05 | 0,93 | 1,01 | 5,74% | 144,00 |
| 23.12.2025 | 1,00 | 1,08 | 0,91 | 0,96 | -6,54% | 560,00 |
| 22.12.2025 | 1,04 | 1,14 | 1,02 | 1,03 | -5,09% | - |
| 19.12.2025 | 0,98 | 1,11 | 0,98 | 1,08 | 9,98% | 8.138,00 |
| 18.12.2025 | 0,96 | 1,09 | 0,94 | 0,98 | 1,76% | 8.500,00 |
| 17.12.2025 | 0,97 | 0,97 | 0,91 | 0,97 | 2,88% | - |
| 16.12.2025 | 0,97 | 0,99 | 0,93 | 0,94 | -3,50% | - |
| 15.12.2025 | 0,87 | 0,98 | 0,87 | 0,97 | 9,46% | - |
| 12.12.2025 | 0,88 | 0,92 | 0,87 | 0,89 | 2,07% | - |
| 11.12.2025 | 0,92 | 0,92 | 0,87 | 0,87 | -5,74% | - |
| 10.12.2025 | 0,90 | 0,94 | 0,85 | 0,92 | 3,36% | - |
| 09.12.2025 | 0,88 | 0,95 | 0,88 | 0,89 | -1,33% | 20,00 |
| 08.12.2025 | 0,89 | 0,96 | 0,87 | 0,91 | 0,78% | 2.400,00 |
| 05.12.2025 | 0,87 | 0,92 | 0,87 | 0,90 | 0,56% | - |