2,855$
1,24%
Echtzeit-Aktienkurs CONTEXT THERAPEUT.DL-,001
Bid:
Ask:
Aktienkurse zur CONTEXT THERAPEUT.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,83 | 2,87 | 2,74 | 2,86 | 1,24% | 551.977,00 |
| 28.05.2026 | 2,98 | 2,98 | 2,80 | 2,82 | -5,69% | 612.419,00 |
| 27.05.2026 | 2,64 | 3,12 | 2,64 | 2,99 | 12,83% | 1.122.075,00 |
| 26.05.2026 | 2,61 | 2,65 | 2,53 | 2,65 | 1,92% | 832.864,00 |
| 22.05.2026 | 2,45 | 2,62 | 2,44 | 2,60 | 8,33% | 1.916.361,00 |
| 21.05.2026 | 2,21 | 2,42 | 2,19 | 2,40 | 6,67% | 985.345,00 |
| 20.05.2026 | 2,18 | 2,25 | 2,15 | 2,25 | 3,69% | 410.145,00 |
| 19.05.2026 | 2,14 | 2,19 | 2,09 | 2,17 | 0,93% | 407.806,00 |
| 18.05.2026 | 2,20 | 2,23 | 2,10 | 2,15 | -0,46% | 660.122,00 |
| 15.05.2026 | 2,29 | 2,30 | 2,14 | 2,16 | -7,30% | 565.637,00 |
| 14.05.2026 | 2,35 | 2,40 | 2,25 | 2,33 | -1,69% | 410.859,00 |
| 13.05.2026 | 2,48 | 2,48 | 2,35 | 2,37 | -4,44% | 447.808,00 |
| 12.05.2026 | 2,40 | 2,51 | 2,38 | 2,48 | 3,55% | 308.581,00 |
| 11.05.2026 | 2,38 | 2,47 | 2,32 | 2,40 | 0,63% | 468.439,00 |
| 08.05.2026 | 2,33 | 2,40 | 2,27 | 2,38 | 2,59% | 537.578,00 |
| 07.05.2026 | 2,39 | 2,39 | 2,30 | 2,32 | -3,73% | 351.084,00 |
| 06.05.2026 | 2,44 | 2,44 | 2,32 | 2,41 | -0,82% | 506.080,00 |
| 05.05.2026 | 2,34 | 2,45 | 2,31 | 2,43 | 5,19% | 592.557,00 |
| 04.05.2026 | 2,27 | 2,39 | 2,27 | 2,31 | 1,76% | 631.493,00 |
| 01.05.2026 | 2,36 | 2,36 | 2,20 | 2,27 | -3,81% | 874.305,00 |
| 30.04.2026 | 2,34 | 2,36 | 2,26 | 2,36 | 0,43% | 624.253,00 |
| 29.04.2026 | 2,51 | 2,51 | 2,24 | 2,35 | -6,37% | 792.922,00 |
| 28.04.2026 | 2,34 | 2,54 | 2,32 | 2,51 | 7,26% | 1.036.681,00 |
| 27.04.2026 | 2,26 | 2,36 | 2,17 | 2,34 | 3,54% | 1.661.838,00 |
| 24.04.2026 | 2,34 | 2,38 | 2,21 | 2,26 | -2,59% | 2.505.799,00 |
| 23.04.2026 | 2,39 | 2,42 | 2,22 | 2,32 | -3,73% | 1.210.787,00 |
| 22.04.2026 | 2,37 | 2,43 | 2,32 | 2,41 | 1,69% | 622.548,00 |
| 21.04.2026 | 2,25 | 2,43 | 2,23 | 2,37 | 4,87% | 1.193.598,00 |
| 20.04.2026 | 2,43 | 2,51 | 2,24 | 2,26 | -7,76% | 988.736,00 |
| 17.04.2026 | 2,34 | 2,45 | 2,31 | 2,45 | 6,99% | 1.203.321,00 |
| 16.04.2026 | 2,51 | 2,52 | 2,26 | 2,29 | -8,76% | 928.199,00 |
| 15.04.2026 | 2,51 | 2,60 | 2,43 | 2,51 | 0,00% | 936.712,00 |
| 14.04.2026 | 2,46 | 2,53 | 2,39 | 2,51 | 2,03% | 1.067.666,00 |
| 13.04.2026 | 2,47 | 2,49 | 2,32 | 2,46 | -1,20% | 1.095.632,00 |
| 10.04.2026 | 2,60 | 2,68 | 2,47 | 2,49 | -3,49% | 519.011,00 |
| 09.04.2026 | 2,65 | 2,83 | 2,58 | 2,58 | -2,64% | 593.232,00 |
| 08.04.2026 | 2,70 | 2,76 | 2,57 | 2,65 | 1,53% | 428.224,00 |
| 07.04.2026 | 2,72 | 2,72 | 2,48 | 2,61 | -3,69% | 518.301,00 |
| 06.04.2026 | 2,74 | 2,86 | 2,68 | 2,71 | -0,37% | 434.126,00 |
| 02.04.2026 | 2,60 | 2,96 | 2,56 | 2,72 | 2,45% | 1.100.116,00 |
| 01.04.2026 | 2,63 | 2,73 | 2,59 | 2,66 | 0,57% | 318.156,00 |
| 31.03.2026 | 2,45 | 2,65 | 2,45 | 2,64 | 7,76% | 385.137,00 |
| 30.03.2026 | 2,60 | 2,67 | 2,45 | 2,45 | -5,77% | 366.506,00 |
| 27.03.2026 | 2,52 | 2,70 | 2,49 | 2,60 | 2,16% | 696.293,00 |
| 26.03.2026 | 2,56 | 2,71 | 2,52 | 2,55 | -4,68% | 755.782,00 |
| 25.03.2026 | 3,22 | 3,33 | 2,58 | 2,67 | -16,30% | 1.715.889,00 |
| 24.03.2026 | 3,28 | 3,30 | 3,05 | 3,19 | 5,63% | 673.876,00 |
| 23.03.2026 | 2,89 | 3,06 | 2,88 | 3,02 | 4,86% | 480.454,00 |
| 20.03.2026 | 2,99 | 3,00 | 2,79 | 2,88 | -3,68% | 576.240,00 |
| 19.03.2026 | 2,88 | 3,08 | 2,82 | 2,99 | 2,75% | 502.904,00 |
| 18.03.2026 | 2,88 | 2,99 | 2,81 | 2,91 | 1,75% | 605.551,00 |
| 17.03.2026 | 3,06 | 3,06 | 2,74 | 2,86 | -6,54% | 980.619,00 |
| 16.03.2026 | 3,32 | 3,62 | 3,02 | 3,06 | -9,06% | 1.760.676,00 |
| 13.03.2026 | 3,13 | 3,44 | 3,11 | 3,37 | 8,72% | 1.759.750,00 |
| 12.03.2026 | 3,18 | 3,27 | 3,08 | 3,10 | -2,37% | 1.035.948,00 |
| 11.03.2026 | 2,92 | 3,20 | 2,85 | 3,17 | 8,56% | 1.111.459,00 |
| 10.03.2026 | 2,88 | 3,03 | 2,71 | 2,92 | 0,52% | 803.158,00 |
| 09.03.2026 | 3,01 | 3,02 | 2,79 | 2,91 | -6,89% | 1.363.904,00 |
| 06.03.2026 | 2,77 | 3,30 | 2,70 | 3,12 | 9,09% | 2.417.478,00 |
| 05.03.2026 | 2,69 | 2,86 | 2,62 | 2,86 | 10,21% | 991.285,00 |
| 04.03.2026 | 2,37 | 2,66 | 2,31 | 2,60 | 9,96% | 964.555,00 |
| 03.03.2026 | 2,25 | 2,44 | 2,16 | 2,36 | 3,06% | 816.293,00 |
| 02.03.2026 | 2,15 | 2,32 | 2,09 | 2,29 | 1,33% | 376.257,00 |
| 27.02.2026 | 2,25 | 2,31 | 2,21 | 2,26 | -1,53% | 304.308,00 |
| 26.02.2026 | 2,42 | 2,44 | 2,22 | 2,30 | -5,36% | 1.242.858,00 |
| 25.02.2026 | 2,48 | 2,54 | 2,40 | 2,43 | -2,22% | 552.626,00 |
| 24.02.2026 | 2,28 | 2,49 | 2,28 | 2,48 | 8,77% | 783.616,00 |
| 23.02.2026 | 2,25 | 2,34 | 2,23 | 2,28 | 1,79% | 568.024,00 |
| 20.02.2026 | 2,32 | 2,36 | 2,24 | 2,24 | -3,45% | 538.882,00 |
| 19.02.2026 | 2,32 | 2,40 | 2,23 | 2,32 | -0,64% | 420.283,00 |
| 18.02.2026 | 2,31 | 2,47 | 2,29 | 2,34 | 0,21% | 813.975,00 |
| 17.02.2026 | 2,29 | 2,46 | 2,25 | 2,33 | 1,30% | 1.170.838,00 |
| 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 |