1,135$
2,71%
Echtzeit-Aktienkurs Acumen Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Acumen Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 2,71% | 167.120,00 |
| 01.07.2025 | 1,16 | 1,17 | 1,10 | 1,11 | -4,33% | 198.740,00 |
| 30.06.2025 | 1,14 | 1,18 | 1,13 | 1,16 | 0,87% | 344.710,00 |
| 27.06.2025 | 1,21 | 1,22 | 1,14 | 1,15 | -5,37% | 4.613.384,00 |
| 26.06.2025 | 1,23 | 1,26 | 1,21 | 1,21 | -1,63% | 213.738,00 |
| 25.06.2025 | 1,26 | 1,26 | 1,21 | 1,23 | -2,38% | 335.748,00 |
| 24.06.2025 | 1,24 | 1,28 | 1,20 | 1,26 | 2,44% | 276.988,00 |
| 23.06.2025 | 1,22 | 1,26 | 1,15 | 1,23 | 2,50% | 566.584,00 |
| 20.06.2025 | 1,22 | 1,22 | 1,15 | 1,20 | -1,64% | 382.800,00 |
| 18.06.2025 | 1,29 | 1,31 | 1,18 | 1,22 | 0,00% | 532.306,00 |
| 17.06.2025 | 1,22 | 1,25 | 1,15 | 1,22 | 7,02% | 537.048,00 |
| 16.06.2025 | 1,09 | 1,16 | 1,05 | 1,14 | 6,54% | 189.123,00 |
| 13.06.2025 | 1,10 | 1,12 | 1,06 | 1,07 | -6,14% | 197.460,00 |
| 12.06.2025 | 1,15 | 1,16 | 1,10 | 1,14 | 0,00% | 171.702,00 |
| 11.06.2025 | 1,18 | 1,20 | 1,10 | 1,14 | -3,39% | 229.579,00 |
| 10.06.2025 | 1,28 | 1,28 | 1,17 | 1,18 | -7,09% | 264.329,00 |
| 09.06.2025 | 1,21 | 1,28 | 1,19 | 1,27 | 5,83% | 460.928,00 |
| 06.06.2025 | 1,09 | 1,21 | 1,06 | 1,20 | 12,68% | 383.408,00 |
| 05.06.2025 | 1,09 | 1,09 | 1,03 | 1,07 | -0,47% | 174.437,00 |
| 04.06.2025 | 1,03 | 1,07 | 1,00 | 1,07 | 2,88% | 246.646,00 |
| 03.06.2025 | 1,00 | 1,06 | 1,00 | 1,04 | 4,00% | 336.213,00 |
| 02.06.2025 | 1,03 | 1,04 | 1,00 | 1,00 | -1,96% | 109.357,00 |
| 30.05.2025 | 1,04 | 1,05 | 1,01 | 1,02 | -2,86% | 135.912,00 |
| 29.05.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 2,94% | 248.147,00 |
| 28.05.2025 | 1,03 | 1,06 | 0,99 | 1,02 | 0,00% | 285.878,00 |
| 27.05.2025 | 1,02 | 1,04 | 0,99 | 1,02 | 0,00% | 268.956,00 |
| 23.05.2025 | 1,02 | 1,04 | 0,99 | 1,02 | -0,97% | 329.595,00 |
| 22.05.2025 | 1,06 | 1,09 | 1,00 | 1,03 | -0,96% | 350.599,00 |
| 21.05.2025 | 1,04 | 1,09 | 1,03 | 1,04 | -1,89% | 194.667,00 |
| 20.05.2025 | 1,07 | 1,08 | 1,03 | 1,06 | -0,93% | 89.253,00 |
| 19.05.2025 | 1,04 | 1,07 | 1,01 | 1,07 | 0,00% | 96.441,00 |
| 16.05.2025 | 1,00 | 1,09 | 1,00 | 1,07 | 5,94% | 165.275,00 |
| 15.05.2025 | 0,99 | 1,02 | 0,97 | 1,01 | 3,06% | 92.182,00 |
| 14.05.2025 | 1,05 | 1,07 | 0,97 | 0,98 | -6,67% | 154.835,00 |
| 13.05.2025 | 1,05 | 1,06 | 0,98 | 1,05 | 0,00% | 312.242,00 |
| 12.05.2025 | 0,98 | 1,05 | 0,98 | 1,05 | 7,14% | 168.286,00 |
| 09.05.2025 | 1,02 | 1,02 | 0,98 | 0,98 | -2,00% | 129.532,00 |
| 08.05.2025 | 0,98 | 1,01 | 0,96 | 1,00 | 0,40% | 125.577,00 |
| 07.05.2025 | 0,99 | 1,01 | 0,96 | 1,00 | -0,40% | 114.070,00 |
| 06.05.2025 | 1,03 | 1,04 | 0,97 | 1,00 | -3,85% | 195.801,00 |
| 05.05.2025 | 1,10 | 1,13 | 1,04 | 1,04 | -3,70% | 122.980,00 |
| 02.05.2025 | 1,09 | 1,12 | 1,04 | 1,08 | 0,93% | 122.992,00 |
| 01.05.2025 | 1,14 | 1,15 | 1,05 | 1,07 | -5,31% | 131.117,00 |
| 30.04.2025 | 1,04 | 1,16 | 1,00 | 1,13 | 7,62% | 336.386,00 |
| 29.04.2025 | 1,03 | 1,08 | 1,01 | 1,05 | 1,94% | 125.279,00 |
| 28.04.2025 | 1,09 | 1,10 | 1,01 | 1,03 | -4,63% | 135.069,00 |
| 25.04.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -1,82% | 143.181,00 |
| 24.04.2025 | 1,04 | 1,10 | 1,00 | 1,10 | 7,84% | 295.855,00 |
| 23.04.2025 | 0,98 | 1,07 | 0,95 | 1,02 | 3,87% | 355.770,00 |
| 22.04.2025 | 1,09 | 1,13 | 0,96 | 0,98 | -7,36% | 296.730,00 |
| 21.04.2025 | 0,87 | 1,07 | 0,86 | 1,06 | 17,65% | 372.236,00 |
| 17.04.2025 | 0,98 | 1,02 | 0,87 | 0,90 | -8,06% | 487.312,00 |
| 16.04.2025 | 1,05 | 1,08 | 0,97 | 0,98 | -6,67% | 188.565,00 |
| 15.04.2025 | 1,11 | 1,11 | 1,02 | 1,05 | -4,55% | 203.797,00 |
| 14.04.2025 | 1,13 | 1,15 | 1,06 | 1,10 | -0,90% | 172.498,00 |
| 11.04.2025 | 1,01 | 1,12 | 1,00 | 1,11 | 7,77% | 177.394,00 |
| 10.04.2025 | 1,00 | 1,03 | 0,96 | 1,03 | -2,83% | 171.632,00 |
| 09.04.2025 | 0,95 | 1,17 | 0,95 | 1,06 | 8,83% | 294.044,00 |
| 08.04.2025 | 1,11 | 1,11 | 0,96 | 0,97 | -7,24% | 193.040,00 |
| 07.04.2025 | 0,97 | 1,06 | 0,93 | 1,05 | 8,02% | 306.497,00 |
| 04.04.2025 | 0,96 | 0,99 | 0,90 | 0,97 | -1,52% | 451.377,00 |
| 03.04.2025 | 1,05 | 1,06 | 0,98 | 0,99 | -8,61% | 320.456,00 |
| 02.04.2025 | 1,10 | 1,11 | 1,05 | 1,08 | 0,47% | 196.840,00 |
| 01.04.2025 | 1,10 | 1,13 | 1,06 | 1,08 | -2,71% | 230.672,00 |
| 31.03.2025 | 1,18 | 1,18 | 1,06 | 1,11 | -7,14% | 392.140,00 |
| 28.03.2025 | 1,24 | 1,25 | 1,15 | 1,19 | -3,25% | 118.746,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,18 | 1,23 | 6,03% | 378.284,00 |
| 26.03.2025 | 1,21 | 1,22 | 1,14 | 1,16 | -2,52% | 131.338,00 |
| 25.03.2025 | 1,24 | 1,25 | 1,15 | 1,19 | -4,03% | 186.783,00 |
| 24.03.2025 | 1,22 | 1,26 | 1,20 | 1,24 | 3,33% | 144.109,00 |
| 21.03.2025 | 1,18 | 1,23 | 1,13 | 1,20 | 1,69% | 294.439,00 |
| 20.03.2025 | 1,26 | 1,27 | 1,16 | 1,18 | -7,09% | 229.802,00 |
| 19.03.2025 | 1,29 | 1,48 | 1,23 | 1,27 | 0,79% | 491.026,00 |
| 18.03.2025 | 1,30 | 1,35 | 1,24 | 1,26 | -1,56% | 177.495,00 |
| 17.03.2025 | 1,31 | 1,33 | 1,24 | 1,28 | 1,99% | 145.600,00 |
| 14.03.2025 | 1,22 | 1,28 | 1,21 | 1,26 | 2,87% | 154.985,00 |
| 13.03.2025 | 1,28 | 1,30 | 1,20 | 1,22 | -4,69% | 151.971,00 |
| 12.03.2025 | 1,30 | 1,33 | 1,24 | 1,28 | 0,00% | 103.462,00 |
| 11.03.2025 | 1,20 | 1,29 | 1,19 | 1,28 | 6,67% | 125.347,00 |
| 10.03.2025 | 1,23 | 1,31 | 1,20 | 1,20 | -4,00% | 276.201,00 |
| 07.03.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,81% | 109.561,00 |
| 06.03.2025 | 1,23 | 1,27 | 1,20 | 1,24 | 0,40% | 111.811,00 |
| 05.03.2025 | 1,19 | 1,27 | 1,18 | 1,24 | 2,49% | 201.522,00 |
| 04.03.2025 | 1,12 | 1,21 | 1,10 | 1,21 | 4,78% | 169.855,00 |
| 03.03.2025 | 1,28 | 1,29 | 1,15 | 1,15 | -9,80% | 195.580,00 |
| 28.02.2025 | 1,25 | 1,30 | 1,24 | 1,28 | 2,00% | 197.650,00 |
| 27.02.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -3,85% | 226.745,00 |
| 26.02.2025 | 1,34 | 1,35 | 1,27 | 1,30 | -2,99% | 234.682,00 |
| 25.02.2025 | 1,37 | 1,39 | 1,31 | 1,34 | -3,60% | 316.790,00 |
| 24.02.2025 | 1,40 | 1,43 | 1,35 | 1,39 | 0,00% | 236.007,00 |
| 21.02.2025 | 1,40 | 1,43 | 1,36 | 1,39 | 0,72% | 402.187,00 |
| 20.02.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -1,43% | 142.652,00 |
| 19.02.2025 | 1,45 | 1,47 | 1,39 | 1,40 | -3,45% | 256.633,00 |
| 18.02.2025 | 1,45 | 1,52 | 1,42 | 1,45 | 0,00% | 170.521,00 |
| 14.02.2025 | 1,44 | 1,51 | 1,43 | 1,45 | -0,68% | 162.141,00 |
| 13.02.2025 | 1,38 | 1,46 | 1,37 | 1,46 | 6,57% | 187.730,00 |
| 12.02.2025 | 1,32 | 1,39 | 1,28 | 1,37 | 3,01% | 207.170,00 |
| 11.02.2025 | 1,38 | 1,38 | 1,31 | 1,33 | -4,32% | 413.063,00 |
| 10.02.2025 | 1,40 | 1,43 | 1,38 | 1,39 | -0,71% | 264.594,00 |
| 07.02.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -4,76% | 341.126,00 |