Echtzeit-Aktienkurs Colucid Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Colucid Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2017 | 44,11 | 44,11 | 44,11 | 44,11 | 0,00% | - |
02.03.2017 | 44,11 | 44,11 | 44,11 | 44,11 | 0,00% | - |
01.03.2017 | 44,11 | 44,11 | 44,11 | 44,11 | 2,24% | - |
28.02.2017 | 43,14 | 43,14 | 43,14 | 43,14 | -0,08% | - |
27.02.2017 | 43,18 | 43,18 | 43,18 | 43,18 | -0,30% | - |
24.02.2017 | 43,31 | 43,31 | 43,31 | 43,31 | -1,11% | - |
23.02.2017 | 43,79 | 43,79 | 43,79 | 43,79 | -0,30% | - |
22.02.2017 | 43,92 | 43,92 | 43,92 | 43,92 | -0,07% | - |
21.02.2017 | 43,95 | 43,95 | 43,95 | 43,95 | 2,07% | - |
20.02.2017 | 43,06 | 43,06 | 43,06 | 43,06 | -0,01% | - |
17.02.2017 | 43,06 | 43,06 | 43,06 | 43,06 | -0,87% | - |
16.02.2017 | 43,44 | 43,44 | 43,44 | 43,44 | -0,54% | - |
15.02.2017 | 43,68 | 43,68 | 43,68 | 43,68 | -0,28% | - |
14.02.2017 | 43,80 | 43,80 | 43,80 | 43,80 | 0,50% | - |
13.02.2017 | 43,59 | 43,59 | 43,59 | 43,59 | 1,40% | - |
10.02.2017 | 42,98 | 42,98 | 42,98 | 42,98 | 0,24% | - |
09.02.2017 | 42,88 | 42,88 | 42,88 | 42,88 | -0,85% | - |
08.02.2017 | 43,24 | 43,24 | 43,24 | 43,24 | -0,08% | - |
07.02.2017 | 43,28 | 43,28 | 43,28 | 43,28 | 0,25% | - |
06.02.2017 | 43,17 | 43,17 | 43,17 | 43,17 | 1,67% | - |
03.02.2017 | 42,46 | 42,46 | 42,46 | 42,46 | -0,83% | - |
02.02.2017 | 42,81 | 42,81 | 42,81 | 42,81 | -0,34% | - |
01.02.2017 | 42,96 | 42,96 | 42,96 | 42,96 | 0,41% | - |
31.01.2017 | 42,79 | 42,79 | 42,79 | 42,79 | -0,71% | - |
30.01.2017 | 43,09 | 43,09 | 43,09 | 43,09 | -0,04% | - |
27.01.2017 | 43,11 | 43,11 | 43,11 | 43,11 | 0,03% | - |
26.01.2017 | 43,10 | 43,10 | 43,10 | 43,10 | 0,41% | - |
25.01.2017 | 42,92 | 42,92 | 42,92 | 42,92 | 1,19% | - |
24.01.2017 | 42,42 | 42,42 | 42,42 | 42,42 | -1,26% | - |
23.01.2017 | 42,96 | 42,96 | 42,96 | 42,96 | 0,95% | - |
20.01.2017 | 42,55 | 42,55 | 42,55 | 42,55 | -0,60% | - |
19.01.2017 | 42,81 | 42,81 | 42,81 | 42,81 | 31,54% | - |
18.01.2017 | 32,55 | 32,55 | 32,55 | 32,55 | 3,71% | - |
17.01.2017 | 31,38 | 31,38 | 31,38 | 31,38 | -2,72% | - |
16.01.2017 | 32,26 | 32,26 | 32,26 | 32,26 | -0,78% | - |
13.01.2017 | 32,51 | 32,51 | 32,51 | 32,51 | 2,04% | - |
12.01.2017 | 31,86 | 31,86 | 31,86 | 31,86 | 2,21% | - |
11.01.2017 | 31,17 | 31,17 | 31,17 | 31,17 | -3,86% | - |
10.01.2017 | 32,43 | 32,43 | 32,43 | 32,43 | 6,09% | - |
09.01.2017 | 30,56 | 30,56 | 30,56 | 30,56 | 1,82% | - |
06.01.2017 | 30,02 | 30,02 | 30,02 | 30,02 | -2,62% | - |
05.01.2017 | 30,82 | 30,82 | 30,82 | 30,82 | -6,74% | - |
04.01.2017 | 33,05 | 33,05 | 33,05 | 33,05 | -3,67% | - |
03.01.2017 | 34,63 | 34,99 | 34,15 | 34,31 | -1,10% | - |
02.01.2017 | 34,69 | 34,69 | 34,69 | 34,69 | -0,60% | - |
30.12.2016 | 34,90 | 34,90 | 34,90 | 34,90 | 1,53% | - |
29.12.2016 | 34,37 | 34,37 | 34,37 | 34,37 | -1,96% | - |
28.12.2016 | 35,06 | 35,06 | 35,06 | 35,06 | -2,91% | - |
27.12.2016 | 36,11 | 36,11 | 36,11 | 36,11 | -0,49% | - |
23.12.2016 | 34,61 | 36,29 | 34,61 | 36,29 | 5,75% | - |
22.12.2016 | 34,31 | 34,31 | 34,31 | 34,31 | -0,46% | - |
21.12.2016 | 34,47 | 34,47 | 34,47 | 34,47 | 0,89% | - |
20.12.2016 | 34,17 | 34,17 | 34,17 | 34,17 | -0,89% | - |
19.12.2016 | 34,47 | 34,47 | 34,47 | 34,47 | 0,88% | - |
16.12.2016 | 34,17 | 34,17 | 34,17 | 34,17 | -3,43% | - |
15.12.2016 | 33,55 | 35,38 | 33,17 | 35,38 | 6,13% | - |
14.12.2016 | 33,34 | 33,34 | 33,34 | 33,34 | -4,47% | - |
13.12.2016 | 34,90 | 34,90 | 34,90 | 34,90 | 0,88% | - |
12.12.2016 | 34,60 | 34,60 | 34,60 | 34,60 | 0,84% | - |
09.12.2016 | 34,31 | 34,31 | 34,31 | 34,31 | -7,67% | - |
08.12.2016 | 37,16 | 37,16 | 37,16 | 37,16 | 2,42% | - |
07.12.2016 | 36,28 | 36,28 | 36,28 | 36,28 | -2,75% | - |
06.12.2016 | 37,31 | 37,31 | 37,31 | 37,31 | 2,32% | - |
05.12.2016 | 36,46 | 36,46 | 36,46 | 36,46 | 3,59% | - |
02.12.2016 | 35,20 | 35,20 | 35,20 | 35,20 | 7,97% | - |
01.12.2016 | 32,60 | 32,60 | 32,60 | 32,60 | 0,29% | - |
30.11.2016 | 32,50 | 32,50 | 32,50 | 32,50 | -0,45% | - |
29.11.2016 | 32,65 | 32,65 | 32,65 | 32,65 | 0,13% | - |
28.11.2016 | 32,60 | 32,60 | 32,60 | 32,60 | -4,11% | - |
25.11.2016 | 32,51 | 34,00 | 32,45 | 34,00 | 4,38% | - |
24.11.2016 | 32,57 | 32,57 | 32,57 | 32,57 | 2,17% | - |
23.11.2016 | 31,88 | 31,88 | 31,88 | 31,88 | 2,15% | - |
22.11.2016 | 31,21 | 31,21 | 31,21 | 31,21 | -4,99% | - |
21.11.2016 | 32,85 | 32,85 | 32,85 | 32,85 | -6,50% | - |
18.11.2016 | 35,14 | 35,14 | 35,14 | 35,14 | -0,24% | - |
17.11.2016 | 35,57 | 35,57 | 34,57 | 35,22 | -5,32% | - |
16.11.2016 | 35,22 | 37,71 | 35,22 | 37,20 | 7,81% | - |
15.11.2016 | 34,50 | 35,03 | 34,36 | 34,50 | 2,97% | - |
14.11.2016 | 33,51 | 33,51 | 33,51 | 33,51 | 6,46% | - |
11.11.2016 | 31,48 | 31,48 | 31,48 | 31,48 | -6,31% | - |
10.11.2016 | 29,47 | 35,01 | 29,47 | 33,60 | 21,66% | - |
09.11.2016 | 27,62 | 27,62 | 27,62 | 27,62 | 3,40% | - |
08.11.2016 | 26,71 | 26,71 | 26,71 | 26,71 | 1,03% | - |
07.11.2016 | 26,44 | 26,44 | 26,44 | 26,44 | 1,93% | - |
04.11.2016 | 25,93 | 25,93 | 25,93 | 25,93 | -2,66% | - |
03.11.2016 | 26,64 | 26,64 | 26,64 | 26,64 | -4,03% | - |
02.11.2016 | 28,72 | 28,83 | 27,42 | 27,76 | -1,47% | - |
01.11.2016 | 28,18 | 28,18 | 28,18 | 28,18 | 2,18% | - |
31.10.2016 | 27,58 | 27,58 | 27,58 | 27,58 | -3,81% | - |
28.10.2016 | 28,67 | 28,67 | 28,67 | 28,67 | -0,84% | - |
27.10.2016 | 28,91 | 28,91 | 28,91 | 28,91 | -4,88% | - |
26.10.2016 | 30,39 | 30,39 | 30,39 | 30,39 | 0,01% | - |
25.10.2016 | 30,39 | 30,39 | 30,39 | 30,39 | -2,21% | - |
24.10.2016 | 31,08 | 31,08 | 31,08 | 31,08 | -0,76% | - |
21.10.2016 | 31,31 | 31,31 | 31,31 | 31,31 | -0,90% | - |
20.10.2016 | 31,60 | 31,60 | 31,60 | 31,60 | 1,49% | - |
19.10.2016 | 31,13 | 31,13 | 31,13 | 31,13 | 3,07% | - |
18.10.2016 | 30,21 | 30,21 | 30,21 | 30,21 | -6,58% | - |
17.10.2016 | 32,76 | 33,15 | 32,32 | 32,33 | -1,98% | - |
14.10.2016 | 32,99 | 32,99 | 32,99 | 32,99 | -0,26% | - |