1,730$
5,49%
Echtzeit-Aktienkurs BioXcel Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BioXcel Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,64 | 1,80 | 1,64 | 1,73 | 5,49% | 97.761,00 |
| 17.06.2025 | 1,68 | 1,73 | 1,61 | 1,64 | -2,96% | 53.716,00 |
| 16.06.2025 | 1,50 | 1,72 | 1,46 | 1,69 | 8,33% | 116.088,00 |
| 13.06.2025 | 1,70 | 1,70 | 1,53 | 1,56 | -11,86% | 190.147,00 |
| 12.06.2025 | 1,76 | 1,80 | 1,71 | 1,77 | -1,12% | 35.242,00 |
| 11.06.2025 | 2,03 | 2,03 | 1,76 | 1,79 | -10,05% | 216.756,00 |
| 10.06.2025 | 1,99 | 2,11 | 1,96 | 1,99 | 1,53% | 263.059,00 |
| 09.06.2025 | 1,85 | 2,01 | 1,85 | 1,96 | 6,52% | 285.154,00 |
| 06.06.2025 | 1,56 | 1,84 | 1,55 | 1,84 | 20,26% | 275.098,00 |
| 05.06.2025 | 1,54 | 1,58 | 1,44 | 1,53 | 0,00% | 162.049,00 |
| 04.06.2025 | 1,39 | 1,53 | 1,36 | 1,53 | 11,68% | 188.853,00 |
| 03.06.2025 | 1,33 | 1,44 | 1,31 | 1,37 | 3,79% | 224.972,00 |
| 02.06.2025 | 1,19 | 1,37 | 1,18 | 1,32 | 11,86% | 274.033,00 |
| 30.05.2025 | 1,20 | 1,21 | 1,17 | 1,18 | -4,07% | 161.840,00 |
| 29.05.2025 | 1,26 | 1,31 | 1,21 | 1,23 | -2,38% | 199.074,00 |
| 28.05.2025 | 1,39 | 1,39 | 1,25 | 1,26 | -9,35% | 400.719,00 |
| 27.05.2025 | 1,42 | 1,42 | 1,30 | 1,39 | 0,00% | 5.379.122,00 |
| 23.05.2025 | 1,36 | 1,42 | 1,30 | 1,39 | 1,46% | 105.588,00 |
| 22.05.2025 | 1,41 | 1,43 | 1,34 | 1,37 | -1,44% | 130.592,00 |
| 21.05.2025 | 1,40 | 1,48 | 1,36 | 1,39 | -2,11% | 92.151,00 |
| 20.05.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -1,39% | 79.165,00 |
| 19.05.2025 | 1,43 | 1,47 | 1,39 | 1,44 | -0,69% | 96.056,00 |
| 16.05.2025 | 1,45 | 1,51 | 1,42 | 1,45 | 0,69% | 96.992,00 |
| 15.05.2025 | 1,39 | 1,50 | 1,35 | 1,44 | 5,11% | 185.900,00 |
| 14.05.2025 | 1,43 | 1,47 | 1,34 | 1,37 | -4,20% | 155.288,00 |
| 13.05.2025 | 1,48 | 1,51 | 1,35 | 1,43 | -3,38% | 226.520,00 |
| 12.05.2025 | 1,59 | 1,59 | 1,43 | 1,48 | -3,27% | 152.710,00 |
| 09.05.2025 | 1,60 | 1,64 | 1,50 | 1,53 | -3,16% | 72.439,00 |
| 08.05.2025 | 1,52 | 1,60 | 1,50 | 1,58 | 3,27% | 81.902,00 |
| 07.05.2025 | 1,57 | 1,61 | 1,50 | 1,53 | -3,16% | 67.954,00 |
| 06.05.2025 | 1,71 | 1,76 | 1,56 | 1,58 | -7,60% | 116.700,00 |
| 05.05.2025 | 1,79 | 1,82 | 1,67 | 1,71 | -3,93% | 82.119,00 |
| 02.05.2025 | 1,84 | 1,89 | 1,74 | 1,78 | 0,28% | 83.052,00 |
| 01.05.2025 | 1,90 | 1,95 | 1,75 | 1,78 | -3,27% | 69.615,00 |
| 30.04.2025 | 1,98 | 1,98 | 1,78 | 1,84 | -7,79% | 84.179,00 |
| 29.04.2025 | 1,91 | 2,09 | 1,91 | 1,99 | 1,53% | 95.617,00 |
| 28.04.2025 | 1,90 | 1,98 | 1,87 | 1,96 | 4,81% | 57.912,00 |
| 25.04.2025 | 1,80 | 1,91 | 1,80 | 1,87 | 1,08% | 35.654,00 |
| 24.04.2025 | 1,75 | 1,88 | 1,73 | 1,85 | 9,47% | 69.339,00 |
| 23.04.2025 | 1,72 | 1,73 | 1,65 | 1,69 | 0,60% | 51.900,00 |
| 22.04.2025 | 1,77 | 1,78 | 1,60 | 1,68 | -1,75% | 102.148,00 |
| 21.04.2025 | 1,74 | 1,74 | 1,62 | 1,71 | -1,72% | 58.840,00 |
| 17.04.2025 | 1,88 | 1,92 | 1,69 | 1,74 | -4,40% | 90.175,00 |
| 16.04.2025 | 1,80 | 1,87 | 1,76 | 1,82 | 0,00% | 33.022,00 |
| 15.04.2025 | 1,94 | 2,05 | 1,82 | 1,82 | -5,21% | 64.585,00 |
| 14.04.2025 | 1,81 | 1,95 | 1,77 | 1,92 | 6,08% | 72.753,00 |
| 11.04.2025 | 1,64 | 1,83 | 1,64 | 1,81 | 11,04% | 77.369,00 |
| 10.04.2025 | 1,80 | 1,82 | 1,60 | 1,63 | -7,39% | 91.503,00 |
| 09.04.2025 | 1,47 | 1,79 | 1,36 | 1,76 | 19,73% | 124.174,00 |
| 08.04.2025 | 1,64 | 1,66 | 1,44 | 1,47 | -5,77% | 72.577,00 |
| 07.04.2025 | 1,37 | 1,59 | 1,29 | 1,56 | -3,70% | 230.222,00 |
| 04.04.2025 | 1,73 | 1,73 | 1,53 | 1,62 | -10,00% | 241.939,00 |
| 03.04.2025 | 1,94 | 1,95 | 1,79 | 1,80 | -9,55% | 75.667,00 |
| 02.04.2025 | 1,93 | 2,02 | 1,88 | 1,99 | 3,65% | 92.262,00 |
| 01.04.2025 | 2,11 | 2,11 | 1,82 | 1,92 | -4,71% | 198.164,00 |
| 31.03.2025 | 2,05 | 2,06 | 1,76 | 2,02 | -4,95% | 230.004,00 |
| 28.03.2025 | 2,26 | 2,31 | 2,09 | 2,12 | -8,23% | 137.859,00 |
| 27.03.2025 | 2,29 | 2,37 | 2,12 | 2,31 | 5,96% | 210.635,00 |
| 26.03.2025 | 2,22 | 2,26 | 2,15 | 2,18 | -2,90% | 139.678,00 |
| 25.03.2025 | 2,32 | 2,32 | 2,16 | 2,25 | -1,97% | 244.760,00 |
| 24.03.2025 | 2,28 | 2,36 | 2,16 | 2,29 | -3,38% | 462.463,00 |
| 21.03.2025 | 2,33 | 2,50 | 2,30 | 2,37 | 0,42% | 472.204,00 |
| 20.03.2025 | 2,28 | 2,38 | 2,12 | 2,36 | -0,42% | 494.175,00 |
| 19.03.2025 | 2,37 | 3,11 | 2,25 | 2,37 | 7,73% | 4.157.403,00 |
| 18.03.2025 | 2,19 | 2,26 | 2,04 | 2,20 | -4,14% | 176.796,00 |
| 17.03.2025 | 2,07 | 2,40 | 2,07 | 2,30 | 7,75% | 180.440,00 |
| 14.03.2025 | 2,33 | 2,38 | 1,99 | 2,13 | -5,12% | 335.986,00 |
| 13.03.2025 | 2,33 | 2,42 | 2,16 | 2,25 | -7,61% | 198.756,00 |
| 12.03.2025 | 2,52 | 2,60 | 2,34 | 2,43 | -1,22% | 279.152,00 |
| 11.03.2025 | 3,07 | 3,15 | 2,25 | 2,46 | -16,75% | 1.173.143,00 |
| 10.03.2025 | 3,27 | 3,85 | 2,92 | 2,96 | -11,26% | 1.468.228,00 |
| 07.03.2025 | 2,75 | 3,44 | 2,68 | 3,33 | 21,53% | 2.495.948,00 |
| 06.03.2025 | 2,66 | 3,08 | 2,44 | 2,74 | -1,44% | 1.109.572,00 |
| 05.03.2025 | 3,18 | 3,36 | 2,73 | 2,78 | 1,09% | 10.055.636,00 |
| 04.03.2025 | 3,47 | 3,50 | 2,52 | 2,75 | -26,67% | 2.249.917,00 |
| 03.03.2025 | 2,40 | 6,83 | 2,37 | 3,75 | 71,23% | 146.571.116,00 |
| 28.02.2025 | 1,95 | 2,82 | 1,82 | 2,19 | 27,33% | 102.300.269,00 |
| 27.02.2025 | 1,80 | 1,93 | 1,72 | 1,72 | -4,44% | 78.175,00 |
| 26.02.2025 | 1,80 | 1,89 | 1,79 | 1,80 | 1,12% | 49.154,00 |
| 25.02.2025 | 2,00 | 2,02 | 1,75 | 1,78 | -9,64% | 146.309,00 |
| 24.02.2025 | 2,14 | 2,19 | 1,93 | 1,97 | -7,51% | 127.027,00 |
| 21.02.2025 | 2,27 | 2,30 | 2,10 | 2,13 | -7,39% | 122.408,00 |
| 20.02.2025 | 2,40 | 2,47 | 2,25 | 2,30 | -3,36% | 88.910,00 |
| 19.02.2025 | 2,27 | 2,60 | 2,27 | 2,38 | 4,85% | 228.825,00 |
| 18.02.2025 | 2,39 | 2,39 | 2,18 | 2,27 | -1,73% | 116.266,00 |
| 14.02.2025 | 2,36 | 2,50 | 2,30 | 2,31 | -2,94% | 131.744,00 |
| 13.02.2025 | 2,80 | 2,80 | 2,16 | 2,38 | -15,30% | 345.177,00 |
| 12.02.2025 | 2,55 | 2,84 | 2,50 | 2,81 | 10,20% | 154.825,00 |
| 11.02.2025 | 2,93 | 2,93 | 2,51 | 2,55 | -14,43% | 221.355,00 |
| 10.02.2025 | 2,82 | 3,15 | 2,74 | 2,98 | 1.706,06% | 389.447,00 |
| 07.02.2025 | 0,19 | 0,20 | 0,16 | 0,17 | -11,76% | 4.507.923,00 |
| 06.02.2025 | 0,23 | 0,24 | 0,18 | 0,19 | -37,46% | 9.329.179,00 |
| 05.02.2025 | 0,30 | 0,31 | 0,27 | 0,30 | 4,91% | 4.130.690,00 |
| 04.02.2025 | 0,30 | 0,33 | 0,28 | 0,29 | -7,47% | 1.994.153,00 |
| 03.02.2025 | 0,31 | 0,32 | 0,29 | 0,31 | -5,52% | 1.439.792,00 |
| 31.01.2025 | 0,33 | 0,34 | 0,32 | 0,33 | 0,93% | 522.938,00 |
| 30.01.2025 | 0,32 | 0,34 | 0,30 | 0,32 | -2,12% | 2.045.832,00 |
| 29.01.2025 | 0,34 | 0,35 | 0,33 | 0,33 | -4,07% | 848.045,00 |
| 28.01.2025 | 0,35 | 0,35 | 0,32 | 0,34 | -6,01% | 1.159.107,00 |
| 27.01.2025 | 0,33 | 0,37 | 0,32 | 0,37 | 7,65% | 2.704.277,00 |