2,300$
-5,35%
Echtzeit-Aktienkurs CONTEXT THERAPEUT.DL-,001
Bid:
Ask:
Aktienkurse zur CONTEXT THERAPEUT.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,43 | 2,49 | 2,27 | 2,30 | -5,35% | 617.200,00 |
| 12.02.2026 | 2,44 | 2,58 | 2,40 | 2,43 | -0,41% | 1.426.241,00 |
| 11.02.2026 | 2,33 | 2,46 | 2,22 | 2,44 | 3,39% | 1.812.759,00 |
| 10.02.2026 | 2,16 | 2,41 | 2,16 | 2,36 | 8,76% | 1.722.274,00 |
| 09.02.2026 | 2,26 | 2,30 | 2,09 | 2,17 | -4,82% | 2.405.396,00 |
| 06.02.2026 | 2,27 | 2,33 | 2,02 | 2,28 | 0,88% | 2.301.492,00 |
| 05.02.2026 | 2,25 | 2,45 | 2,20 | 2,26 | -1,74% | 1.423.771,00 |
| 04.02.2026 | 2,45 | 2,47 | 2,06 | 2,30 | -6,50% | 1.177.853,00 |
| 03.02.2026 | 2,36 | 2,55 | 2,30 | 2,46 | 3,80% | 1.061.523,00 |
| 02.02.2026 | 2,58 | 2,73 | 2,25 | 2,37 | -9,20% | 2.658.592,00 |
| 30.01.2026 | 2,43 | 2,85 | 2,43 | 2,61 | 5,67% | 4.254.193,00 |
| 29.01.2026 | 2,40 | 2,64 | 2,33 | 2,47 | 3,13% | 3.192.561,00 |
| 28.01.2026 | 2,19 | 2,45 | 2,12 | 2,40 | 9,36% | 3.999.767,00 |
| 27.01.2026 | 2,10 | 2,28 | 1,98 | 2,19 | 5,29% | 2.421.427,00 |
| 26.01.2026 | 1,78 | 2,08 | 1,75 | 2,08 | 16,20% | 4.430.234,00 |
| 22.01.2026 | 1,65 | 1,80 | 1,63 | 1,79 | 9,15% | 1.843.701,00 |
| 21.01.2026 | 1,56 | 1,65 | 1,52 | 1,64 | 6,49% | 2.168.272,00 |
| 20.01.2026 | 1,41 | 1,58 | 1,39 | 1,54 | 6,94% | 3.615.898,00 |
| 16.01.2026 | 1,49 | 1,52 | 1,42 | 1,44 | -5,26% | 1.116.771,00 |
| 15.01.2026 | 1,62 | 1,64 | 1,47 | 1,52 | -3,18% | 830.445,00 |
| 14.01.2026 | 1,49 | 1,65 | 1,49 | 1,57 | 4,67% | 1.489.187,00 |
| 13.01.2026 | 1,51 | 1,61 | 1,46 | 1,50 | 0,67% | 1.476.123,00 |
| 12.01.2026 | 1,63 | 1,63 | 1,47 | 1,49 | -7,45% | 1.308.651,00 |
| 09.01.2026 | 1,61 | 1,70 | 1,55 | 1,61 | 0,63% | 758.682,00 |
| 08.01.2026 | 1,70 | 1,72 | 1,57 | 1,60 | -3,61% | 1.879.269,00 |
| 07.01.2026 | 1,65 | 1,79 | 1,64 | 1,66 | 0,61% | 1.738.770,00 |
| 06.01.2026 | 1,64 | 1,77 | 1,57 | 1,65 | 6,80% | 2.949.453,00 |
| 05.01.2026 | 1,79 | 2,00 | 1,53 | 1,55 | -0,32% | 10.719.296,00 |
| 02.01.2026 | 1,43 | 1,61 | 1,40 | 1,55 | 5,44% | 1.006.401,00 |
| 31.12.2025 | 1,30 | 1,48 | 1,26 | 1,47 | 13,08% | 845.419,00 |
| 30.12.2025 | 1,20 | 1,32 | 1,17 | 1,30 | 7,44% | 649.127,00 |
| 29.12.2025 | 1,11 | 1,23 | 1,09 | 1,21 | 7,08% | 496.619,00 |
| 26.12.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -1,74% | 108.104,00 |
| 24.12.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 3,60% | 115.424,00 |
| 23.12.2025 | 1,22 | 1,27 | 1,08 | 1,11 | -7,50% | 782.369,00 |
| 22.12.2025 | 1,32 | 1,34 | 1,19 | 1,20 | -5,29% | 593.385,00 |
| 19.12.2025 | 1,16 | 1,30 | 1,16 | 1,27 | 9,22% | 892.093,00 |
| 18.12.2025 | 1,12 | 1,28 | 1,11 | 1,16 | 2,65% | 2.393.072,00 |
| 17.12.2025 | 1,11 | 1,13 | 1,07 | 1,13 | 2,26% | 435.566,00 |
| 16.12.2025 | 1,13 | 1,16 | 1,09 | 1,11 | -3,07% | 493.202,00 |
| 15.12.2025 | 1,05 | 1,16 | 1,04 | 1,14 | 9,62% | 1.536.790,00 |
| 12.12.2025 | 1,04 | 1,06 | 1,02 | 1,04 | 0,00% | 546.360,00 |
| 11.12.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -2,80% | 534.175,00 |
| 10.12.2025 | 1,03 | 1,10 | 1,00 | 1,07 | 2,88% | 856.233,00 |
| 09.12.2025 | 1,04 | 1,07 | 1,01 | 1,04 | -1,42% | 502.284,00 |
| 08.12.2025 | 1,07 | 1,13 | 1,04 | 1,06 | 0,48% | 664.619,00 |
| 05.12.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 1,94% | 163.072,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,00 | 1,03 | -5,94% | 1.565.140,00 |
| 03.12.2025 | 1,06 | 1,10 | 1,02 | 1,10 | 3,30% | 421.461,00 |
| 02.12.2025 | 1,10 | 1,12 | 1,04 | 1,06 | -1,85% | 755.943,00 |
| 01.12.2025 | 1,13 | 1,16 | 1,07 | 1,08 | -3,57% | 142.344,00 |
| 28.11.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -0,88% | 94.555,00 |
| 26.11.2025 | 1,12 | 1,17 | 1,08 | 1,13 | 0,89% | 932.145,00 |
| 25.11.2025 | 1,14 | 1,16 | 1,07 | 1,12 | -2,61% | 377.821,00 |
| 24.11.2025 | 1,09 | 1,16 | 1,03 | 1,15 | 1,77% | 354.281,00 |
| 20.11.2025 | 1,19 | 1,26 | 1,10 | 1,13 | -3,42% | 542.633,00 |
| 19.11.2025 | 1,11 | 1,20 | 1,05 | 1,17 | 7,34% | 214.020,00 |
| 18.11.2025 | 1,14 | 1,16 | 1,08 | 1,09 | -6,03% | 145.889,00 |
| 17.11.2025 | 1,17 | 1,19 | 1,13 | 1,16 | 1,75% | 191.398,00 |
| 13.11.2025 | 1,17 | 1,22 | 1,07 | 1,14 | -4,20% | 107.336,00 |
| 12.11.2025 | 1,19 | 1,20 | 1,15 | 1,19 | 0,00% | 60.442,00 |
| 11.11.2025 | 1,20 | 1,20 | 1,15 | 1,19 | -1,65% | 84.244,00 |
| 10.11.2025 | 1,16 | 1,22 | 1,12 | 1,21 | 8,04% | 229.158,00 |
| 07.11.2025 | 1,07 | 1,13 | 1,04 | 1,12 | 4,67% | 198.503,00 |
| 06.11.2025 | 1,11 | 1,14 | 1,05 | 1,07 | -4,89% | 257.382,00 |
| 05.11.2025 | 1,11 | 1,14 | 1,06 | 1,13 | 1,35% | 345.293,00 |
| 04.11.2025 | 1,07 | 1,15 | 1,04 | 1,11 | 2,78% | 274.785,00 |
| 03.11.2025 | 1,10 | 1,12 | 1,05 | 1,08 | 0,00% | 120.048,00 |
| 31.10.2025 | 1,13 | 1,15 | 1,05 | 1,08 | -5,26% | 216.909,00 |
| 30.10.2025 | 1,15 | 1,18 | 1,13 | 1,14 | -0,44% | 161.238,00 |
| 29.10.2025 | 1,18 | 1,18 | 1,11 | 1,15 | -2,14% | 187.701,00 |
| 28.10.2025 | 1,25 | 1,26 | 1,16 | 1,17 | -4,88% | 514.419,00 |
| 27.10.2025 | 1,25 | 1,34 | 1,23 | 1,23 | -2,38% | 1.001.331,00 |
| 24.10.2025 | 1,30 | 1,35 | 1,24 | 1,26 | -1,56% | 109.601,00 |
| 23.10.2025 | 1,20 | 1,29 | 1,20 | 1,28 | 5,79% | 149.801,00 |
| 22.10.2025 | 1,26 | 1,31 | 1,19 | 1,21 | -4,72% | 209.110,00 |
| 21.10.2025 | 1,36 | 1,37 | 1,22 | 1,27 | -7,30% | 361.043,00 |
| 20.10.2025 | 1,51 | 1,51 | 1,33 | 1,37 | -4,86% | 1.483.140,00 |
| 17.10.2025 | 1,30 | 1,45 | 1,27 | 1,44 | 14,29% | 647.261,00 |
| 16.10.2025 | 1,36 | 1,43 | 1,23 | 1,26 | -5,97% | 900.063,00 |
| 15.10.2025 | 1,38 | 1,44 | 1,34 | 1,34 | -2,55% | 743.573,00 |
| 14.10.2025 | 1,40 | 1,46 | 1,35 | 1,38 | -2,48% | 428.672,00 |
| 13.10.2025 | 1,44 | 1,52 | 1,37 | 1,41 | 0,71% | 425.115,00 |
| 10.10.2025 | 1,47 | 1,55 | 1,35 | 1,40 | 0,00% | 915.943,00 |
| 09.10.2025 | 1,16 | 1,44 | 1,16 | 1,40 | 22,81% | 737.710,00 |
| 08.10.2025 | 1,17 | 1,22 | 1,14 | 1,14 | 0,88% | 236.880,00 |
| 07.10.2025 | 1,23 | 1,28 | 1,09 | 1,13 | -6,61% | 447.059,00 |
| 06.10.2025 | 1,16 | 1,29 | 1,08 | 1,21 | 21,00% | 856.662,00 |
| 02.10.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 3,09% | 354.395,00 |
| 01.10.2025 | 0,96 | 0,98 | 0,95 | 0,97 | 0,10% | 117.923,00 |
| 30.09.2025 | 0,98 | 0,99 | 0,95 | 0,97 | 0,00% | 111.297,00 |
| 29.09.2025 | 0,95 | 0,97 | 0,93 | 0,97 | 6,48% | 191.450,00 |
| 26.09.2025 | 0,90 | 0,95 | 0,89 | 0,91 | 0,78% | 101.695,00 |
| 25.09.2025 | 0,95 | 0,95 | 0,85 | 0,90 | -5,35% | 204.141,00 |
| 24.09.2025 | 0,95 | 0,97 | 0,90 | 0,95 | -1,75% | 86.930,00 |
| 23.09.2025 | 0,97 | 1,00 | 0,93 | 0,97 | -2,12% | 182.903,00 |
| 22.09.2025 | 0,99 | 1,01 | 0,97 | 0,99 | 2,37% | 264.701,00 |
| 19.09.2025 | 1,07 | 1,07 | 0,96 | 0,97 | -2,61% | 574.910,00 |
| 18.09.2025 | 0,88 | 1,01 | 0,87 | 1,00 | 13,71% | 637.352,00 |
| 17.09.2025 | 0,86 | 0,88 | 0,85 | 0,88 | 3,18% | 145.241,00 |