2,325$
9,67%
Echtzeit-Aktienkurs Acumen Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur Acumen Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,70 | 1,78 | 1,67 | 1,68 | 0,60% | 674.783,00 |
| 22.07.2025 | 1,55 | 1,71 | 1,55 | 1,67 | 7,74% | 486.331,00 |
| 21.07.2025 | 1,52 | 1,58 | 1,49 | 1,55 | 3,33% | 355.917,00 |
| 18.07.2025 | 1,49 | 1,58 | 1,48 | 1,50 | 1,35% | 511.927,00 |
| 17.07.2025 | 1,40 | 1,55 | 1,40 | 1,48 | 7,25% | 637.520,00 |
| 16.07.2025 | 1,33 | 1,45 | 1,33 | 1,38 | 5,34% | 410.502,00 |
| 15.07.2025 | 1,44 | 1,44 | 1,26 | 1,31 | -12,08% | 3.409.968,00 |
| 14.07.2025 | 1,41 | 1,50 | 1,39 | 1,49 | 6,43% | 539.389,00 |
| 11.07.2025 | 1,31 | 1,47 | 1,31 | 1,40 | 7,69% | 1.431.561,00 |
| 10.07.2025 | 1,26 | 1,32 | 1,21 | 1,30 | 4,00% | 361.405,00 |
| 09.07.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 3,31% | 204.751,00 |
| 08.07.2025 | 1,15 | 1,25 | 1,15 | 1,21 | 4,31% | 357.716,00 |
| 07.07.2025 | 1,16 | 1,18 | 1,14 | 1,16 | 0,00% | 159.703,00 |
| 03.07.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 2,20% | 94.007,00 |
| 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 |