2,050$
-2,38%
Echtzeit-Aktienkurs Acumen Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Acumen Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,13 | 2,15 | 2,02 | 2,05 | -2,38% | 123.390,00 |
| 16.12.2025 | 2,02 | 2,11 | 2,00 | 2,10 | 2,44% | 144.494,00 |
| 15.12.2025 | 2,14 | 2,15 | 1,97 | 2,05 | -4,21% | 124.863,00 |
| 12.12.2025 | 2,00 | 2,19 | 2,00 | 2,14 | 9,18% | 273.332,00 |
| 11.12.2025 | 1,89 | 1,99 | 1,87 | 1,96 | 2,89% | 155.496,00 |
| 10.12.2025 | 1,92 | 1,96 | 1,88 | 1,91 | -2,31% | 90.566,00 |
| 09.12.2025 | 1,90 | 1,95 | 1,87 | 1,95 | 1,56% | 106.309,00 |
| 08.12.2025 | 1,86 | 1,95 | 1,85 | 1,92 | 3,23% | 81.530,00 |
| 05.12.2025 | 2,02 | 2,02 | 1,86 | 1,86 | -6,06% | 166.241,00 |
| 04.12.2025 | 1,93 | 2,00 | 1,90 | 1,98 | 2,59% | 168.938,00 |
| 03.12.2025 | 1,76 | 1,94 | 1,76 | 1,93 | 10,29% | 136.137,00 |
| 02.12.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -8,38% | 127.203,00 |
| 01.12.2025 | 1,88 | 1,94 | 1,84 | 1,91 | 1,60% | 133.570,00 |
| 28.11.2025 | 1,96 | 2,02 | 1,88 | 1,88 | -3,59% | 53.318,00 |
| 26.11.2025 | 1,94 | 2,03 | 1,91 | 1,95 | 0,52% | 158.071,00 |
| 25.11.2025 | 1,71 | 1,96 | 1,65 | 1,94 | 14,12% | 373.466,00 |
| 24.11.2025 | 1,61 | 1,73 | 1,61 | 1,70 | 8,28% | 148.727,00 |
| 20.11.2025 | 1,58 | 1,72 | 1,52 | 1,57 | 0,64% | 147.691,00 |
| 19.11.2025 | 1,66 | 1,70 | 1,51 | 1,56 | -5,45% | 132.697,00 |
| 18.11.2025 | 1,60 | 1,70 | 1,57 | 1,65 | 5,10% | 132.735,00 |
| 17.11.2025 | 1,73 | 1,74 | 1,50 | 1,57 | -13,26% | 259.309,00 |
| 13.11.2025 | 1,90 | 2,00 | 1,78 | 1,81 | -7,18% | 160.574,00 |
| 12.11.2025 | 1,98 | 2,04 | 1,88 | 1,95 | -1,02% | 408.589,00 |
| 11.11.2025 | 1,89 | 1,98 | 1,87 | 1,97 | 4,23% | 106.304,00 |
| 10.11.2025 | 1,89 | 1,91 | 1,80 | 1,89 | 0,53% | 122.868,00 |
| 07.11.2025 | 1,86 | 1,92 | 1,74 | 1,88 | -1,05% | 282.744,00 |
| 06.11.2025 | 2,00 | 2,05 | 1,90 | 1,90 | -6,40% | 172.735,00 |
| 05.11.2025 | 1,95 | 2,09 | 1,95 | 2,03 | 4,64% | 85.521,00 |
| 04.11.2025 | 2,14 | 2,16 | 1,94 | 1,94 | -11,01% | 275.153,00 |
| 03.11.2025 | 2,21 | 2,24 | 2,11 | 2,18 | -0,91% | 198.159,00 |
| 31.10.2025 | 2,22 | 2,30 | 2,15 | 2,20 | -0,36% | 239.019,00 |
| 30.10.2025 | 2,27 | 2,33 | 2,19 | 2,21 | -2,21% | 116.134,00 |
| 29.10.2025 | 2,31 | 2,37 | 2,22 | 2,26 | -1,40% | 210.651,00 |
| 28.10.2025 | 2,21 | 2,46 | 2,12 | 2,29 | 4,09% | 704.967,00 |
| 27.10.2025 | 2,24 | 2,24 | 2,12 | 2,20 | -0,45% | 270.299,00 |
| 24.10.2025 | 2,12 | 2,35 | 2,11 | 2,21 | 4,74% | 472.975,00 |
| 23.10.2025 | 1,90 | 2,15 | 1,90 | 2,11 | 14,05% | 441.745,00 |
| 22.10.2025 | 1,96 | 2,03 | 1,85 | 1,85 | -6,57% | 428.711,00 |
| 21.10.2025 | 2,13 | 2,17 | 1,90 | 1,98 | -6,60% | 477.708,00 |
| 20.10.2025 | 2,07 | 2,20 | 2,04 | 2,12 | 4,43% | 202.061,00 |
| 17.10.2025 | 2,13 | 2,17 | 2,00 | 2,03 | -4,69% | 193.156,00 |
| 16.10.2025 | 2,28 | 2,32 | 2,11 | 2,13 | -6,99% | 280.528,00 |
| 15.10.2025 | 2,35 | 2,40 | 2,19 | 2,29 | -1,51% | 291.859,00 |
| 14.10.2025 | 2,08 | 2,35 | 2,01 | 2,33 | 9,67% | 399.688,00 |
| 13.10.2025 | 2,14 | 2,20 | 2,07 | 2,12 | -0,93% | 437.388,00 |
| 10.10.2025 | 2,29 | 2,35 | 2,11 | 2,14 | -4,89% | 578.381,00 |
| 09.10.2025 | 1,90 | 2,33 | 1,90 | 2,25 | 19,68% | 1.449.466,00 |
| 08.10.2025 | 1,88 | 1,95 | 1,86 | 1,88 | 0,00% | 204.934,00 |
| 07.10.2025 | 1,97 | 2,10 | 1,82 | 1,88 | -3,09% | 460.735,00 |
| 06.10.2025 | 1,75 | 1,95 | 1,67 | 1,94 | 9,60% | 704.102,00 |
| 02.10.2025 | 1,77 | 1,84 | 1,71 | 1,77 | 1,14% | 287.433,00 |
| 01.10.2025 | 1,75 | 1,86 | 1,72 | 1,75 | 2,34% | 415.370,00 |
| 30.09.2025 | 1,58 | 1,82 | 1,57 | 1,71 | 8,23% | 814.818,00 |
| 29.09.2025 | 1,46 | 1,58 | 1,45 | 1,58 | 11,27% | 409.750,00 |
| 26.09.2025 | 1,50 | 1,75 | 1,42 | 1,42 | -4,05% | 1.731.646,00 |
| 25.09.2025 | 1,31 | 1,55 | 1,30 | 1,48 | 16,54% | 1.275.916,00 |
| 24.09.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 3,25% | 167.514,00 |
| 23.09.2025 | 1,27 | 1,31 | 1,22 | 1,23 | -3,91% | 250.972,00 |
| 22.09.2025 | 1,25 | 1,32 | 1,24 | 1,28 | -0,23% | 203.983,00 |
| 19.09.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -3,17% | 216.040,00 |
| 18.09.2025 | 1,27 | 1,33 | 1,26 | 1,33 | 6,00% | 78.433,00 |
| 17.09.2025 | 1,27 | 1,30 | 1,23 | 1,25 | 1,63% | 153.400,00 |
| 16.09.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -2,38% | 120.287,00 |
| 15.09.2025 | 1,31 | 1,36 | 1,22 | 1,26 | -4,55% | 197.983,00 |
| 12.09.2025 | 1,39 | 1,39 | 1,30 | 1,32 | -5,04% | 163.442,00 |
| 11.09.2025 | 1,34 | 1,41 | 1,33 | 1,39 | 2,96% | 119.469,00 |
| 10.09.2025 | 1,46 | 1,47 | 1,35 | 1,35 | -6,25% | 129.298,00 |
| 09.09.2025 | 1,41 | 1,44 | 1,38 | 1,44 | 2,13% | 94.357,00 |
| 08.09.2025 | 1,47 | 1,47 | 1,39 | 1,41 | -2,08% | 125.842,00 |
| 05.09.2025 | 1,39 | 1,46 | 1,38 | 1,44 | 4,35% | 112.909,00 |
| 04.09.2025 | 1,40 | 1,40 | 1,34 | 1,38 | 0,73% | 95.126,00 |
| 03.09.2025 | 1,35 | 1,43 | 1,35 | 1,37 | 0,74% | 136.779,00 |
| 02.09.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 115.749,00 |
| 29.08.2025 | 1,33 | 1,36 | 1,30 | 1,36 | 3,82% | 93.856,00 |
| 28.08.2025 | 1,40 | 1,42 | 1,31 | 1,31 | -5,76% | 271.820,00 |
| 27.08.2025 | 1,40 | 1,43 | 1,39 | 1,39 | -4,79% | 341.952,00 |
| 26.08.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -3,31% | 153.820,00 |
| 25.08.2025 | 1,52 | 1,55 | 1,47 | 1,51 | -1,31% | 166.084,00 |
| 22.08.2025 | 1,36 | 1,60 | 1,36 | 1,53 | 12,50% | 919.393,00 |
| 21.08.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -3,55% | 74.438,00 |
| 20.08.2025 | 1,38 | 1,43 | 1,36 | 1,41 | 2,17% | 154.763,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,37 | 1,38 | -3,50% | 138.791,00 |
| 18.08.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 0,70% | 79.418,00 |
| 15.08.2025 | 1,41 | 1,46 | 1,38 | 1,42 | 1,43% | 183.901,00 |
| 14.08.2025 | 1,25 | 1,40 | 1,24 | 1,40 | 10,24% | 257.131,00 |
| 13.08.2025 | 1,27 | 1,31 | 1,24 | 1,27 | 0,79% | 223.519,00 |
| 12.08.2025 | 1,41 | 1,44 | 1,19 | 1,26 | -10,64% | 459.794,00 |
| 11.08.2025 | 1,37 | 1,50 | 1,36 | 1,41 | 3,68% | 418.129,00 |
| 08.08.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -4,23% | 140.608,00 |
| 07.08.2025 | 1,40 | 1,47 | 1,37 | 1,42 | 1,43% | 318.419,00 |
| 06.08.2025 | 1,36 | 1,40 | 1,34 | 1,40 | 2,94% | 146.341,00 |
| 05.08.2025 | 1,34 | 1,41 | 1,31 | 1,36 | 2,26% | 312.235,00 |
| 04.08.2025 | 1,36 | 1,39 | 1,29 | 1,33 | -1,48% | 176.133,00 |
| 01.08.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -3,23% | 89.035,00 |
| 31.07.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -4,45% | 154.191,00 |
| 30.07.2025 | 1,43 | 1,60 | 1,41 | 1,46 | 5,80% | 621.845,00 |
| 29.07.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -5,48% | 242.157,00 |
| 28.07.2025 | 1,60 | 1,62 | 1,44 | 1,46 | -7,01% | 267.628,00 |
| 25.07.2025 | 1,60 | 1,61 | 1,55 | 1,57 | -2,48% | 164.349,00 |
| 24.07.2025 | 1,69 | 1,69 | 1,54 | 1,61 | -4,17% | 532.535,00 |