2,460€
0,82%
Echtzeit-Aktienkurs Context Therapeutics LLC
Bid:
Ask:
Aktienkurse zur Context Therapeutics LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,43 | 2,50 | 2,36 | 2,36 | -4,07% | - |
| 28.05.2026 | 2,56 | 2,59 | 2,42 | 2,46 | -3,91% | - |
| 27.05.2026 | 2,27 | 2,68 | 2,26 | 2,56 | 13,27% | - |
| 26.05.2026 | 2,24 | 2,29 | 2,18 | 2,26 | 0,00% | - |
| 25.05.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 0,44% | - |
| 22.05.2026 | 2,07 | 2,26 | 2,07 | 2,25 | 8,17% | - |
| 21.05.2026 | 1,92 | 2,08 | 1,91 | 2,08 | 7,49% | - |
| 20.05.2026 | 1,87 | 1,94 | 1,86 | 1,94 | 3,75% | - |
| 19.05.2026 | 1,84 | 1,92 | 1,80 | 1,87 | 1,91% | - |
| 18.05.2026 | 1,84 | 1,97 | 1,83 | 1,83 | -2,66% | - |
| 15.05.2026 | 2,00 | 2,01 | 1,84 | 1,88 | -6,70% | - |
| 14.05.2026 | 2,02 | 2,07 | 1,93 | 2,02 | -1,23% | - |
| 13.05.2026 | 2,11 | 2,16 | 2,02 | 2,04 | -4,23% | - |
| 12.05.2026 | 2,03 | 2,13 | 2,02 | 2,13 | 4,41% | - |
| 11.05.2026 | 2,02 | 2,10 | 1,97 | 2,04 | 0,99% | - |
| 08.05.2026 | 1,98 | 2,03 | 1,94 | 2,02 | 2,28% | - |
| 07.05.2026 | 2,06 | 2,07 | 1,97 | 1,98 | -4,13% | - |
| 06.05.2026 | 2,08 | 2,10 | 1,98 | 2,06 | -0,96% | - |
| 05.05.2026 | 1,98 | 2,09 | 1,97 | 2,08 | 5,05% | - |
| 04.05.2026 | 1,94 | 2,04 | 1,93 | 1,98 | -1,74% | - |
| 30.04.2026 | 2,00 | 2,02 | 1,94 | 2,02 | 0,25% | - |
| 29.04.2026 | 2,15 | 2,15 | 1,93 | 2,01 | -6,51% | - |
| 28.04.2026 | 2,00 | 2,17 | 1,89 | 2,15 | 6,97% | - |
| 27.04.2026 | 1,93 | 2,01 | 1,86 | 2,01 | 4,42% | - |
| 24.04.2026 | 1,98 | 2,04 | 1,89 | 1,93 | -2,53% | - |
| 23.04.2026 | 2,04 | 2,06 | 1,90 | 1,98 | -2,71% | - |
| 22.04.2026 | 2,02 | 2,07 | 1,99 | 2,03 | 0,74% | - |
| 21.04.2026 | 1,92 | 2,06 | 1,90 | 2,02 | 4,40% | - |
| 20.04.2026 | 2,06 | 2,12 | 1,93 | 1,93 | -5,85% | - |
| 17.04.2026 | 1,95 | 2,07 | 1,94 | 2,05 | 5,13% | - |
| 16.04.2026 | 2,13 | 2,16 | 1,93 | 1,95 | -7,58% | - |
| 15.04.2026 | 2,13 | 2,19 | 2,01 | 2,11 | -0,94% | - |
| 14.04.2026 | 2,09 | 2,14 | 2,02 | 2,13 | 2,40% | - |
| 13.04.2026 | 2,12 | 2,18 | 1,99 | 2,08 | -0,95% | - |
| 10.04.2026 | 2,21 | 2,33 | 2,10 | 2,10 | -4,98% | - |
| 09.04.2026 | 2,27 | 2,40 | 2,21 | 2,21 | -2,64% | - |
| 08.04.2026 | 2,29 | 2,42 | 2,19 | 2,27 | 0,89% | - |
| 07.04.2026 | 2,35 | 2,36 | 2,14 | 2,25 | -5,06% | - |
| 02.04.2026 | 2,27 | 2,55 | 2,23 | 2,37 | 3,49% | - |
| 01.04.2026 | 2,27 | 2,34 | 2,23 | 2,29 | 0,88% | - |
| 31.03.2026 | 2,11 | 2,29 | 2,10 | 2,27 | 6,07% | - |
| 30.03.2026 | 2,27 | 2,33 | 2,14 | 2,14 | -5,31% | - |
| 27.03.2026 | 2,23 | 2,33 | 2,17 | 2,26 | 1,80% | - |
| 26.03.2026 | 2,31 | 2,35 | 2,18 | 2,22 | -3,06% | - |
| 25.03.2026 | 2,77 | 2,88 | 2,24 | 2,29 | -17,03% | - |
| 24.03.2026 | 2,61 | 2,84 | 2,59 | 2,76 | 5,34% | - |
| 23.03.2026 | 2,44 | 2,64 | 2,44 | 2,62 | 8,26% | - |
| 20.03.2026 | 2,58 | 2,60 | 2,41 | 2,42 | -6,56% | - |
| 19.03.2026 | 2,60 | 2,65 | 2,45 | 2,59 | 0,00% | - |
| 18.03.2026 | 2,46 | 2,60 | 2,42 | 2,59 | 5,71% | - |
| 17.03.2026 | 2,65 | 2,72 | 2,37 | 2,45 | -6,49% | - |
| 16.03.2026 | 3,20 | 3,20 | 2,62 | 2,62 | -10,27% | - |
| 13.03.2026 | 2,68 | 3,00 | 2,68 | 2,92 | 10,61% | - |
| 12.03.2026 | 2,71 | 2,84 | 2,60 | 2,64 | -3,30% | - |
| 11.03.2026 | 2,52 | 2,76 | 2,48 | 2,73 | 9,64% | 40.000,00 |
| 10.03.2026 | 2,44 | 2,60 | 2,36 | 2,49 | 1,63% | - |
| 09.03.2026 | 2,59 | 2,73 | 2,43 | 2,45 | -8,92% | - |
| 06.03.2026 | 2,47 | 2,84 | 2,37 | 2,69 | 9,35% | - |
| 05.03.2026 | 2,23 | 2,46 | 2,23 | 2,46 | 10,31% | - |
| 04.03.2026 | 2,04 | 2,28 | 1,96 | 2,23 | 9,31% | - |
| 03.03.2026 | 1,94 | 2,10 | 1,87 | 2,04 | 4,08% | - |
| 02.03.2026 | 1,90 | 1,98 | 1,81 | 1,96 | 2,62% | - |
| 27.02.2026 | 1,92 | 1,98 | 1,87 | 1,91 | -1,29% | - |
| 26.02.2026 | 2,05 | 2,10 | 1,90 | 1,94 | -5,61% | - |
| 25.02.2026 | 2,10 | 2,15 | 2,04 | 2,05 | -2,38% | - |
| 24.02.2026 | 1,94 | 2,11 | 1,93 | 2,10 | 8,25% | - |
| 23.02.2026 | 1,89 | 1,98 | 1,89 | 1,94 | 1,84% | - |
| 20.02.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -3,54% | - |
| 19.02.2026 | 1,96 | 2,03 | 1,90 | 1,98 | 0,00% | - |
| 18.02.2026 | 1,97 | 2,09 | 1,89 | 1,98 | 0,25% | - |
| 17.02.2026 | 1,94 | 2,08 | 1,93 | 1,97 | 1,55% | - |
| 16.02.2026 | 1,94 | 1,95 | 1,94 | 1,94 | 0,00% | - |
| 13.02.2026 | 2,04 | 2,09 | 1,92 | 1,94 | -4,90% | - |
| 12.02.2026 | 2,06 | 2,17 | 2,03 | 2,04 | -0,97% | - |
| 11.02.2026 | 1,98 | 2,07 | 1,88 | 2,06 | 4,30% | - |
| 10.02.2026 | 1,82 | 2,02 | 1,76 | 1,98 | 8,22% | - |
| 09.02.2026 | 1,93 | 1,94 | 1,77 | 1,83 | -5,19% | - |
| 06.02.2026 | 1,92 | 1,97 | 1,73 | 1,93 | 0,26% | - |
| 05.02.2026 | 1,95 | 2,07 | 1,87 | 1,92 | -1,29% | - |
| 04.02.2026 | 2,10 | 2,11 | 1,75 | 1,95 | -6,49% | - |
| 03.02.2026 | 2,00 | 2,15 | 1,94 | 2,08 | 3,48% | - |
| 02.02.2026 | 2,17 | 2,30 | 1,96 | 2,01 | -7,37% | - |
| 30.01.2026 | 2,06 | 2,39 | 2,02 | 2,17 | 5,85% | 77.500,00 |
| 29.01.2026 | 2,00 | 2,19 | 1,94 | 2,05 | 1,74% | - |
| 28.01.2026 | 1,83 | 2,05 | 1,79 | 2,02 | 8,63% | - |
| 27.01.2026 | 1,77 | 1,89 | 1,66 | 1,86 | 6,92% | - |
| 26.01.2026 | 1,53 | 1,75 | 1,50 | 1,74 | 15,67% | - |
| 23.01.2026 | 1,53 | 1,65 | 1,49 | 1,50 | 0,00% | - |
| 22.01.2026 | 1,41 | 1,53 | 1,39 | 1,50 | 6,38% | - |
| 21.01.2026 | 1,32 | 1,41 | 1,30 | 1,41 | 6,82% | - |
| 20.01.2026 | 1,23 | 1,34 | 1,18 | 1,32 | 7,32% | - |
| 19.01.2026 | 1,23 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 16.01.2026 | 1,31 | 1,32 | 1,23 | 1,25 | -4,58% | - |
| 15.01.2026 | 1,35 | 1,41 | 1,27 | 1,31 | -5,07% | - |
| 14.01.2026 | 1,28 | 1,41 | 1,27 | 1,38 | 7,39% | - |
| 13.01.2026 | 1,27 | 1,38 | 1,26 | 1,29 | -4,46% | - |
| 12.01.2026 | 1,38 | 1,46 | 1,25 | 1,35 | 0,37% | - |
| 09.01.2026 | 1,38 | 1,43 | 1,34 | 1,34 | -2,19% | - |
| 08.01.2026 | 1,42 | 1,48 | 1,35 | 1,37 | -3,52% | - |
| 07.01.2026 | 1,46 | 1,53 | 1,41 | 1,42 | 2,53% | - |