2,270$
1,79%
Echtzeit-Aktienkurs Acelyrin Inc
Bid:
Ask:
Aktienkurse zur Acelyrin Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2025 | 2,24 | 2,36 | 2,20 | 2,27 | 1,79% | 4.076.542,00 |
| 19.05.2025 | 2,21 | 2,31 | 2,19 | 2,23 | -0,89% | 1.429.195,00 |
| 16.05.2025 | 2,16 | 2,26 | 2,12 | 2,25 | 3,69% | 1.141.615,00 |
| 15.05.2025 | 2,07 | 2,26 | 1,95 | 2,17 | 6,11% | 2.223.938,00 |
| 14.05.2025 | 2,08 | 2,18 | 1,99 | 2,05 | -2,15% | 1.549.298,00 |
| 13.05.2025 | 2,52 | 2,56 | 2,05 | 2,09 | -15,73% | 1.900.345,00 |
| 12.05.2025 | 2,45 | 2,52 | 2,36 | 2,48 | 5,08% | 793.849,00 |
| 09.05.2025 | 2,47 | 2,49 | 2,35 | 2,36 | -4,07% | 395.887,00 |
| 08.05.2025 | 2,42 | 2,49 | 2,34 | 2,46 | 1,65% | 461.139,00 |
| 07.05.2025 | 2,51 | 2,51 | 2,37 | 2,42 | 0,00% | 513.005,00 |
| 06.05.2025 | 2,52 | 2,53 | 2,35 | 2,42 | -4,72% | 654.598,00 |
| 05.05.2025 | 2,55 | 2,64 | 2,45 | 2,54 | -1,17% | 556.184,00 |
| 02.05.2025 | 2,56 | 2,62 | 2,46 | 2,57 | -0,39% | 579.048,00 |
| 01.05.2025 | 2,50 | 2,66 | 2,45 | 2,58 | 4,88% | 2.598.359,00 |
| 30.04.2025 | 2,42 | 2,50 | 2,39 | 2,46 | 0,41% | 366.412,00 |
| 29.04.2025 | 2,17 | 2,49 | 2,17 | 2,45 | 12,39% | 1.029.166,00 |
| 28.04.2025 | 2,16 | 2,25 | 2,16 | 2,18 | 0,46% | 275.327,00 |
| 25.04.2025 | 2,14 | 2,20 | 2,08 | 2,17 | 0,00% | 474.858,00 |
| 24.04.2025 | 2,31 | 2,31 | 2,13 | 2,17 | -3,56% | 457.249,00 |
| 23.04.2025 | 2,46 | 2,49 | 2,23 | 2,25 | -3,85% | 333.491,00 |
| 22.04.2025 | 2,30 | 2,35 | 2,27 | 2,34 | 2,63% | 864.786,00 |
| 21.04.2025 | 2,18 | 2,31 | 2,18 | 2,28 | 3,64% | 1.209.891,00 |
| 17.04.2025 | 2,19 | 2,23 | 2,17 | 2,20 | 0,00% | 692.536,00 |
| 16.04.2025 | 2,24 | 2,24 | 2,19 | 2,20 | -1,35% | 665.162,00 |
| 15.04.2025 | 2,16 | 2,24 | 2,10 | 2,23 | 2,29% | 603.326,00 |
| 14.04.2025 | 2,27 | 2,32 | 2,17 | 2,18 | -2,24% | 752.550,00 |
| 11.04.2025 | 2,15 | 2,26 | 2,14 | 2,23 | 3,72% | 580.658,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,05 | 2,15 | -1,15% | 1.046.209,00 |
| 09.04.2025 | 2,14 | 2,26 | 2,07 | 2,18 | 4,57% | 752.005,00 |
| 08.04.2025 | 2,37 | 2,47 | 2,03 | 2,08 | -9,76% | 1.499.978,00 |
| 07.04.2025 | 2,35 | 2,53 | 2,22 | 2,31 | -5,14% | 1.796.428,00 |
| 04.04.2025 | 2,50 | 2,61 | 2,40 | 2,43 | -5,26% | 1.415.942,00 |
| 03.04.2025 | 2,61 | 2,66 | 2,56 | 2,57 | -6,39% | 950.624,00 |
| 02.04.2025 | 2,55 | 2,95 | 2,49 | 2,74 | 9,16% | 2.663.588,00 |
| 01.04.2025 | 2,47 | 2,56 | 2,42 | 2,51 | 1,62% | 519.578,00 |
| 31.03.2025 | 2,55 | 2,55 | 2,44 | 2,47 | -5,00% | 1.587.160,00 |
| 28.03.2025 | 2,63 | 2,64 | 2,55 | 2,60 | -1,52% | 320.880,00 |
| 27.03.2025 | 2,54 | 2,66 | 2,53 | 2,64 | 3,94% | 450.866,00 |
| 26.03.2025 | 2,48 | 2,57 | 2,42 | 2,54 | 1,20% | 628.334,00 |
| 25.03.2025 | 2,64 | 2,65 | 2,51 | 2,51 | -4,92% | 515.259,00 |
| 24.03.2025 | 2,78 | 2,78 | 2,60 | 2,64 | -4,00% | 500.998,00 |
| 21.03.2025 | 2,74 | 2,84 | 2,70 | 2,75 | -0,72% | 1.392.082,00 |
| 20.03.2025 | 2,76 | 2,81 | 2,65 | 2,77 | -0,72% | 1.011.587,00 |
| 19.03.2025 | 2,82 | 2,86 | 2,75 | 2,79 | -1,06% | 850.760,00 |
| 18.03.2025 | 2,75 | 2,82 | 2,71 | 2,82 | 2,55% | 865.666,00 |
| 17.03.2025 | 2,75 | 2,76 | 2,71 | 2,75 | 0,00% | 406.643,00 |
| 14.03.2025 | 2,73 | 2,76 | 2,70 | 2,75 | 2,23% | 565.017,00 |
| 13.03.2025 | 2,77 | 2,80 | 2,67 | 2,69 | -2,18% | 970.812,00 |
| 12.03.2025 | 2,67 | 2,80 | 2,64 | 2,75 | 3,00% | 1.440.984,00 |
| 11.03.2025 | 2,63 | 2,71 | 2,59 | 2,67 | 2,50% | 1.146.500,00 |
| 10.03.2025 | 2,60 | 2,62 | 2,54 | 2,61 | -1,70% | 787.302,00 |
| 07.03.2025 | 2,65 | 2,77 | 2,64 | 2,65 | -0,93% | 1.436.051,00 |
| 06.03.2025 | 2,52 | 2,68 | 2,47 | 2,68 | 4,09% | 1.640.348,00 |
| 05.03.2025 | 2,45 | 2,60 | 2,43 | 2,57 | 2,80% | 1.324.897,00 |
| 04.03.2025 | 2,38 | 2,53 | 2,30 | 2,50 | -7,41% | 3.629.475,00 |
| 03.03.2025 | 2,70 | 2,74 | 2,68 | 2,70 | 0,75% | 1.795.968,00 |
| 28.02.2025 | 2,57 | 2,71 | 2,56 | 2,68 | 4,69% | 1.628.376,00 |
| 27.02.2025 | 2,56 | 2,61 | 2,52 | 2,56 | -1,54% | 2.378.565,00 |
| 26.02.2025 | 2,58 | 2,65 | 2,54 | 2,60 | 1,17% | 2.397.846,00 |
| 25.02.2025 | 2,59 | 2,65 | 2,50 | 2,57 | -0,19% | 3.322.587,00 |
| 24.02.2025 | 2,60 | 2,65 | 2,56 | 2,58 | -0,96% | 6.089.180,00 |
| 21.02.2025 | 2,56 | 2,64 | 2,37 | 2,60 | 19,82% | 12.571.624,00 |
| 20.02.2025 | 2,15 | 2,20 | 2,14 | 2,17 | 0,93% | 2.885.706,00 |
| 19.02.2025 | 2,12 | 2,17 | 2,08 | 2,15 | 0,94% | 1.918.707,00 |
| 18.02.2025 | 2,16 | 2,18 | 2,11 | 2,13 | 0,00% | 2.334.806,00 |
| 14.02.2025 | 2,05 | 2,14 | 2,05 | 2,13 | 3,40% | 2.335.984,00 |
| 13.02.2025 | 2,01 | 2,10 | 2,00 | 2,06 | 3,00% | 5.644.286,00 |
| 12.02.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -1,48% | 1.579.782,00 |
| 11.02.2025 | 1,90 | 2,05 | 1,85 | 2,03 | 7,41% | 3.374.474,00 |
| 10.02.2025 | 2,06 | 2,06 | 1,89 | 1,89 | -7,35% | 5.210.223,00 |
| 07.02.2025 | 2,02 | 2,28 | 1,95 | 2,04 | 7,37% | 16.473.787,00 |
| 06.02.2025 | 1,94 | 1,94 | 1,87 | 1,90 | -2,06% | 2.711.563,00 |
| 05.02.2025 | 1,89 | 1,95 | 1,86 | 1,94 | 2,65% | 536.446,00 |
| 04.02.2025 | 1,91 | 1,95 | 1,88 | 1,89 | -1,56% | 507.452,00 |
| 03.02.2025 | 1,92 | 1,95 | 1,86 | 1,92 | -2,54% | 776.707,00 |
| 31.01.2025 | 2,02 | 2,04 | 1,91 | 1,97 | -0,51% | 676.492,00 |
| 30.01.2025 | 1,95 | 2,05 | 1,91 | 1,98 | 3,66% | 1.230.783,00 |
| 29.01.2025 | 1,97 | 1,97 | 1,89 | 1,91 | -3,05% | 713.027,00 |
| 28.01.2025 | 1,96 | 2,00 | 1,90 | 1,97 | 0,51% | 874.266,00 |
| 27.01.2025 | 1,96 | 2,05 | 1,92 | 1,96 | -1,01% | 1.359.327,00 |
| 24.01.2025 | 1,94 | 2,01 | 1,91 | 1,98 | 1,02% | 774.497,00 |
| 23.01.2025 | 2,02 | 2,05 | 1,93 | 1,96 | -2,97% | 1.034.125,00 |
| 22.01.2025 | 1,99 | 2,06 | 1,94 | 2,02 | 1,51% | 1.058.171,00 |
| 21.01.2025 | 2,02 | 2,03 | 1,91 | 1,99 | 0,00% | 750.094,00 |
| 17.01.2025 | 2,01 | 2,04 | 1,92 | 1,99 | 0,00% | 766.567,00 |
| 16.01.2025 | 2,02 | 2,08 | 1,93 | 1,99 | -1,49% | 1.249.971,00 |
| 15.01.2025 | 2,15 | 2,16 | 2,00 | 2,02 | -3,81% | 1.115.431,00 |
| 14.01.2025 | 2,19 | 2,19 | 2,02 | 2,10 | -2,33% | 791.978,00 |
| 13.01.2025 | 2,03 | 2,17 | 1,96 | 2,15 | 4,37% | 1.426.903,00 |
| 10.01.2025 | 2,08 | 2,15 | 2,02 | 2,06 | -3,74% | 1.437.394,00 |
| 08.01.2025 | 2,18 | 2,35 | 2,00 | 2,14 | -2,73% | 4.441.718,00 |
| 07.01.2025 | 2,16 | 2,39 | 1,91 | 2,20 | -36,96% | 11.570.126,00 |
| 06.01.2025 | 3,85 | 3,89 | 3,38 | 3,49 | -8,64% | 2.096.430,00 |
| 03.01.2025 | 3,51 | 3,95 | 3,51 | 3,82 | 15,76% | 1.459.585,00 |
| 02.01.2025 | 3,18 | 3,41 | 3,09 | 3,30 | 5,10% | 469.287,00 |
| 31.12.2024 | 3,09 | 3,20 | 3,06 | 3,14 | 1,95% | 483.534,00 |
| 30.12.2024 | 3,20 | 3,30 | 3,05 | 3,08 | -5,23% | 511.414,00 |
| 27.12.2024 | 3,26 | 3,40 | 3,17 | 3,25 | -2,11% | 508.168,00 |
| 26.12.2024 | 3,16 | 3,34 | 3,10 | 3,32 | 4,73% | 376.972,00 |
| 24.12.2024 | 3,20 | 3,21 | 3,06 | 3,17 | -0,31% | 244.221,00 |