1,410$
-2,08%
Echtzeit-Aktienkurs Acurx Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acurx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,41 | 1,43 | 1,41 | 1,41 | -2,08% | 32.568,00 |
| 08.09.2026 | 1,41 | 1,46 | 1,41 | 1,44 | 1,41% | 80.195,00 |
| 04.09.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 1,43% | 47.678,00 |
| 03.09.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -2,44% | 51.413,00 |
| 02.09.2026 | 1,41 | 1,44 | 1,40 | 1,44 | 3,24% | 82.366,00 |
| 01.09.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -3,47% | 109.674,00 |
| 31.08.2026 | 1,44 | 1,45 | 1,40 | 1,44 | 0,00% | 111.396,00 |
| 28.08.2026 | 1,47 | 1,47 | 1,42 | 1,44 | -1,37% | 69.739,00 |
| 27.08.2026 | 1,43 | 1,48 | 1,42 | 1,46 | 2,10% | 86.314,00 |
| 26.08.2026 | 1,42 | 1,46 | 1,39 | 1,43 | 1,42% | 146.081,00 |
| 25.08.2026 | 1,41 | 1,45 | 1,40 | 1,41 | 0,71% | 87.727,00 |
| 24.08.2026 | 1,47 | 1,49 | 1,40 | 1,40 | -4,76% | 131.334,00 |
| 21.08.2026 | 1,45 | 1,53 | 1,45 | 1,47 | 1,38% | 83.951,00 |
| 20.08.2026 | 1,41 | 1,46 | 1,39 | 1,45 | 0,69% | 131.740,00 |
| 19.08.2026 | 1,45 | 1,49 | 1,37 | 1,44 | -0,35% | 268.603,00 |
| 18.08.2026 | 1,57 | 1,65 | 1,41 | 1,45 | -12,42% | 260.259,00 |
| 17.08.2026 | 1,40 | 1,82 | 1,39 | 1,65 | 18,28% | 1.088.238,00 |
| 14.08.2026 | 1,43 | 1,44 | 1,31 | 1,40 | -5,74% | 605.736,00 |
| 13.08.2026 | 1,53 | 1,59 | 1,42 | 1,48 | -3,90% | 255.355,00 |
| 12.08.2026 | 1,52 | 1,61 | 1,50 | 1,54 | 4,41% | 168.638,00 |
| 11.08.2026 | 1,58 | 1,63 | 1,46 | 1,48 | -3,59% | 103.994,00 |
| 10.08.2026 | 1,53 | 1,54 | 1,50 | 1,53 | -1,29% | 74.848,00 |
| 07.08.2026 | 1,47 | 1,60 | 1,45 | 1,55 | 6,90% | 113.063,00 |
| 06.08.2026 | 1,46 | 1,47 | 1,43 | 1,45 | -0,68% | 61.553,00 |
| 05.08.2026 | 1,46 | 1,46 | 1,41 | 1,46 | 0,69% | 44.639,00 |
| 04.08.2026 | 1,45 | 1,48 | 1,39 | 1,45 | 1,75% | 107.613,00 |
| 03.08.2026 | 1,46 | 1,47 | 1,35 | 1,43 | 0,35% | 195.647,00 |
| 31.07.2026 | 1,44 | 1,44 | 1,38 | 1,42 | 0,35% | 27.409,00 |
| 30.07.2026 | 1,42 | 1,42 | 1,35 | 1,42 | 1,80% | 109.807,00 |
| 29.07.2026 | 1,40 | 1,41 | 1,36 | 1,39 | -0,71% | 82.547,00 |
| 28.07.2026 | 1,45 | 1,45 | 1,39 | 1,40 | -2,44% | 51.043,00 |
| 27.07.2026 | 1,44 | 1,49 | 1,42 | 1,44 | 1,06% | 54.693,00 |
| 24.07.2026 | 1,45 | 1,47 | 1,38 | 1,42 | -2,27% | 73.728,00 |
| 23.07.2026 | 1,44 | 1,45 | 1,40 | 1,45 | 0,21% | 105.082,00 |
| 22.07.2026 | 1,52 | 1,52 | 1,42 | 1,45 | -3,97% | 87.154,00 |
| 21.07.2026 | 1,58 | 1,58 | 1,47 | 1,51 | -4,43% | 71.285,00 |
| 20.07.2026 | 1,56 | 1,58 | 1,51 | 1,58 | 1,94% | 64.070,00 |
| 17.07.2026 | 1,60 | 1,61 | 1,53 | 1,55 | -0,64% | 32.524,00 |
| 16.07.2026 | 1,74 | 1,75 | 1,54 | 1,56 | -9,83% | 91.622,00 |
| 15.07.2026 | 1,70 | 1,88 | 1,64 | 1,73 | 3,59% | 213.276,00 |
| 14.07.2026 | 1,60 | 1,67 | 1,56 | 1,67 | 5,70% | 127.755,00 |
| 13.07.2026 | 1,51 | 1,60 | 1,50 | 1,58 | 5,33% | 104.408,00 |
| 10.07.2026 | 1,47 | 1,52 | 1,44 | 1,50 | 3,09% | 78.763,00 |
| 09.07.2026 | 1,38 | 1,53 | 1,37 | 1,46 | 7,78% | 69.278,00 |
| 08.07.2026 | 1,45 | 1,48 | 1,34 | 1,35 | -6,83% | 151.804,00 |
| 07.07.2026 | 1,56 | 1,60 | 1,39 | 1,45 | -8,29% | 179.318,00 |
| 06.07.2026 | 1,64 | 1,74 | 1,55 | 1,58 | -1,25% | 94.039,00 |
| 02.07.2026 | 1,59 | 1,67 | 1,56 | 1,60 | 4,58% | 59.222,00 |
| 01.07.2026 | 1,59 | 1,59 | 1,51 | 1,53 | -1,29% | 63.107,00 |
| 30.06.2026 | 1,64 | 1,67 | 1,52 | 1,55 | -7,74% | 96.010,00 |
| 29.06.2026 | 1,51 | 1,75 | 1,51 | 1,68 | 9,09% | 159.519,00 |
| 26.06.2026 | 1,42 | 1,57 | 1,42 | 1,54 | 8,45% | 44.641,00 |
| 25.06.2026 | 1,47 | 1,52 | 1,42 | 1,42 | -4,05% | 51.154,00 |
| 24.06.2026 | 1,45 | 1,49 | 1,42 | 1,48 | 4,23% | 41.790,00 |
| 23.06.2026 | 1,49 | 1,56 | 1,42 | 1,42 | -6,08% | 89.456,00 |
| 22.06.2026 | 1,59 | 1,59 | 1,51 | 1,51 | -1,82% | 80.591,00 |
| 18.06.2026 | 1,53 | 1,61 | 1,53 | 1,54 | -0,65% | 62.782,00 |
| 17.06.2026 | 1,57 | 1,63 | 1,52 | 1,55 | 0,65% | 78.698,00 |
| 16.06.2026 | 1,62 | 1,62 | 1,51 | 1,54 | -2,22% | 72.181,00 |
| 15.06.2026 | 1,62 | 1,75 | 1,58 | 1,58 | 0,32% | 89.736,00 |
| 12.06.2026 | 1,63 | 1,65 | 1,56 | 1,57 | -4,85% | 51.792,00 |
| 11.06.2026 | 1,60 | 1,65 | 1,55 | 1,65 | 3,12% | 55.956,00 |
| 10.06.2026 | 1,59 | 1,65 | 1,55 | 1,60 | -1,23% | 43.994,00 |
| 09.06.2026 | 1,66 | 1,69 | 1,55 | 1,62 | -0,92% | 76.139,00 |
| 08.06.2026 | 1,68 | 1,69 | 1,61 | 1,64 | -2,10% | 49.398,00 |
| 05.06.2026 | 1,77 | 1,78 | 1,62 | 1,67 | -5,65% | 90.102,00 |
| 04.06.2026 | 1,75 | 1,80 | 1,72 | 1,77 | 1,14% | 35.191,00 |
| 03.06.2026 | 1,88 | 1,89 | 1,72 | 1,75 | -3,15% | 112.649,00 |
| 02.06.2026 | 1,91 | 1,91 | 1,78 | 1,81 | -4,89% | 144.718,00 |
| 01.06.2026 | 1,94 | 1,99 | 1,88 | 1,90 | -4,04% | 101.181,00 |
| 29.05.2026 | 1,96 | 2,01 | 1,94 | 1,98 | 0,00% | 61.967,00 |
| 28.05.2026 | 1,93 | 2,01 | 1,88 | 1,98 | 0,25% | 71.795,00 |
| 27.05.2026 | 1,98 | 1,99 | 1,89 | 1,98 | 2,86% | 87.154,00 |
| 26.05.2026 | 2,00 | 2,06 | 1,91 | 1,92 | -2,54% | 124.933,00 |
| 22.05.2026 | 2,06 | 2,22 | 1,97 | 1,97 | 2,07% | 250.468,00 |
| 21.05.2026 | 1,91 | 1,94 | 1,83 | 1,93 | 2,12% | 70.243,00 |
| 20.05.2026 | 1,86 | 1,90 | 1,80 | 1,89 | 0,53% | 46.167,00 |
| 19.05.2026 | 1,81 | 1,99 | 1,77 | 1,88 | 5,03% | 153.695,00 |
| 18.05.2026 | 1,93 | 1,93 | 1,75 | 1,79 | -7,11% | 95.476,00 |
| 15.05.2026 | 1,96 | 1,96 | 1,84 | 1,93 | -0,67% | 112.113,00 |
| 14.05.2026 | 1,98 | 1,98 | 1,87 | 1,94 | -0,51% | 96.246,00 |
| 13.05.2026 | 1,97 | 2,02 | 1,95 | 1,95 | -4,88% | 104.675,00 |
| 12.05.2026 | 2,18 | 2,18 | 1,86 | 2,05 | -5,96% | 248.872,00 |
| 11.05.2026 | 2,13 | 2,19 | 2,05 | 2,18 | 4,31% | 105.987,00 |
| 08.05.2026 | 2,12 | 2,12 | 2,03 | 2,09 | -1,88% | 59.057,00 |
| 07.05.2026 | 2,09 | 2,14 | 2,02 | 2,13 | 1,91% | 75.700,00 |
| 06.05.2026 | 2,12 | 2,14 | 2,04 | 2,09 | 6,09% | 68.306,00 |
| 05.05.2026 | 2,12 | 2,13 | 1,94 | 1,97 | -7,51% | 201.276,00 |
| 04.05.2026 | 2,20 | 2,24 | 2,10 | 2,13 | -1,39% | 92.111,00 |
| 01.05.2026 | 2,28 | 2,28 | 2,08 | 2,16 | 0,00% | 79.882,00 |
| 30.04.2026 | 1,95 | 2,30 | 1,95 | 2,16 | 8,16% | 223.044,00 |
| 29.04.2026 | 2,06 | 2,10 | 1,94 | 2,00 | -3,06% | 85.709,00 |
| 28.04.2026 | 1,99 | 2,13 | 1,98 | 2,06 | 1,48% | 100.766,00 |
| 27.04.2026 | 1,98 | 2,09 | 1,95 | 2,03 | 2,53% | 153.957,00 |
| 24.04.2026 | 2,06 | 2,08 | 1,96 | 1,98 | -1,49% | 132.247,00 |
| 23.04.2026 | 2,22 | 2,22 | 1,94 | 2,01 | -9,87% | 270.274,00 |
| 22.04.2026 | 2,30 | 2,31 | 2,20 | 2,23 | -3,88% | 179.936,00 |
| 21.04.2026 | 2,38 | 2,38 | 2,23 | 2,32 | -2,11% | 82.870,00 |
| 20.04.2026 | 2,31 | 2,37 | 2,15 | 2,37 | -0,42% | 183.070,00 |
| 17.04.2026 | 2,63 | 2,65 | 2,34 | 2,38 | -4,42% | 195.205,00 |